Psomagen, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,230.00 | 4,285.00 | 4,150.00 | 4,150.00 | 4,150.00 | 25,944 |
| 2024-10-24 | 4,225.00 | 4,400.00 | 4,205.00 | 4,225.00 | 4,225.00 | 25,105 |
| 2024-10-23 | 4,285.00 | 4,395.00 | 4,245.00 | 4,310.00 | 4,310.00 | 24,357 |
| 2024-10-22 | 4,465.00 | 4,465.00 | 4,280.00 | 4,285.00 | 4,285.00 | 26,177 |
| 2024-10-21 | 4,320.00 | 4,480.00 | 4,320.00 | 4,470.00 | 4,470.00 | 17,565 |
| 2024-10-18 | 4,420.00 | 4,460.00 | 4,345.00 | 4,390.00 | 4,390.00 | 19,020 |
| 2024-10-17 | 4,565.00 | 4,565.00 | 4,380.00 | 4,390.00 | 4,390.00 | 34,927 |
| 2024-10-16 | 4,600.00 | 4,600.00 | 4,455.00 | 4,520.00 | 4,520.00 | 22,465 |
| 2024-10-15 | 4,455.00 | 4,600.00 | 4,380.00 | 4,600.00 | 4,600.00 | 38,311 |
| 2024-10-14 | 4,495.00 | 4,640.00 | 4,450.00 | 4,490.00 | 4,490.00 | 17,446 |
| 2024-10-11 | 4,480.00 | 4,640.00 | 4,480.00 | 4,480.00 | 4,480.00 | 21,272 |
| 2024-10-10 | 4,490.00 | 4,610.00 | 4,435.00 | 4,500.00 | 4,500.00 | 21,841 |
| 2024-10-08 | 4,550.00 | 4,650.00 | 4,420.00 | 4,500.00 | 4,500.00 | 45,638 |
| 2024-10-07 | 4,545.00 | 4,680.00 | 4,300.00 | 4,600.00 | 4,600.00 | 51,626 |
| 2024-10-04 | 4,330.00 | 4,470.00 | 4,325.00 | 4,410.00 | 4,410.00 | 18,464 |
| 2024-10-02 | 4,470.00 | 4,600.00 | 4,355.00 | 4,360.00 | 4,360.00 | 32,467 |
| 2024-09-30 | 4,620.00 | 4,635.00 | 4,285.00 | 4,470.00 | 4,470.00 | 50,672 |
| 2024-09-27 | 4,580.00 | 4,685.00 | 4,550.00 | 4,620.00 | 4,620.00 | 32,931 |
| 2024-09-26 | 4,535.00 | 4,680.00 | 4,535.00 | 4,615.00 | 4,615.00 | 30,341 |
| 2024-09-25 | 4,530.00 | 4,700.00 | 4,530.00 | 4,545.00 | 4,545.00 | 43,110 |
| 2024-09-24 | 4,525.00 | 4,700.00 | 4,515.00 | 4,575.00 | 4,575.00 | 37,106 |
| 2024-09-23 | 4,600.00 | 4,645.00 | 4,505.00 | 4,515.00 | 4,515.00 | 37,489 |
| 2024-09-20 | 4,700.00 | 4,765.00 | 4,555.00 | 4,645.00 | 4,645.00 | 59,435 |
| 2024-09-19 | 4,470.00 | 4,870.00 | 4,470.00 | 4,700.00 | 4,700.00 | 199,946 |
| 2024-09-13 | 4,435.00 | 4,610.00 | 4,305.00 | 4,465.00 | 4,465.00 | 69,505 |
| 2024-09-12 | 4,525.00 | 4,695.00 | 4,470.00 | 4,470.00 | 4,470.00 | 146,783 |
| 2024-09-11 | 4,520.00 | 4,850.00 | 4,380.00 | 4,470.00 | 4,470.00 | 418,106 |
| 2024-09-10 | 4,300.00 | 5,250.00 | 4,250.00 | 4,510.00 | 4,510.00 | 1,934,586 |
| 2024-09-09 | 4,030.00 | 4,200.00 | 4,020.00 | 4,190.00 | 4,190.00 | 21,117 |
| 2024-09-06 | 4,160.00 | 4,185.00 | 4,050.00 | 4,120.00 | 4,120.00 | 33,032 |
| 2024-09-05 | 4,195.00 | 4,360.00 | 4,155.00 | 4,155.00 | 4,155.00 | 31,271 |
| 2024-09-04 | 4,270.00 | 4,275.00 | 4,170.00 | 4,185.00 | 4,185.00 | 53,045 |
| 2024-09-03 | 4,390.00 | 4,480.00 | 4,300.00 | 4,310.00 | 4,310.00 | 51,460 |
| 2024-09-02 | 4,490.00 | 4,495.00 | 4,380.00 | 4,415.00 | 4,415.00 | 54,545 |
| 2024-08-30 | 4,440.00 | 4,540.00 | 4,340.00 | 4,490.00 | 4,490.00 | 113,296 |
| 2024-08-29 | 4,510.00 | 4,545.00 | 4,360.00 | 4,480.00 | 4,480.00 | 155,035 |
| 2024-08-28 | 4,790.00 | 4,915.00 | 4,590.00 | 4,605.00 | 4,605.00 | 187,871 |
| 2024-08-27 | 4,940.00 | 4,940.00 | 4,765.00 | 4,805.00 | 4,805.00 | 189,308 |
| 2024-08-26 | 4,985.00 | 5,110.00 | 4,910.00 | 5,000.00 | 5,000.00 | 161,528 |
| 2024-08-23 | 5,220.00 | 5,270.00 | 4,850.00 | 5,020.00 | 5,020.00 | 338,274 |
| 2024-08-22 | 5,940.00 | 5,980.00 | 4,900.00 | 5,110.00 | 5,110.00 | 1,163,166 |
| 2024-08-21 | 5,240.00 | 6,700.00 | 5,150.00 | 5,940.00 | 5,940.00 | 7,424,723 |
| 2024-08-20 | 5,400.00 | 5,400.00 | 5,140.00 | 5,160.00 | 5,160.00 | 193,946 |
| 2024-08-19 | 4,890.00 | 5,470.00 | 4,790.00 | 5,440.00 | 5,440.00 | 735,096 |
| 2024-08-16 | 4,775.00 | 4,860.00 | 4,580.00 | 4,790.00 | 4,790.00 | 55,480 |
| 2024-08-14 | 4,650.00 | 4,850.00 | 4,600.00 | 4,750.00 | 4,750.00 | 38,755 |
| 2024-08-13 | 4,735.00 | 4,775.00 | 4,525.00 | 4,630.00 | 4,630.00 | 59,475 |
| 2024-08-12 | 4,930.00 | 4,950.00 | 4,760.00 | 4,780.00 | 4,780.00 | 60,492 |
| 2024-08-09 | 5,070.00 | 5,080.00 | 4,750.00 | 4,925.00 | 4,925.00 | 95,121 |
| 2024-08-08 | 4,505.00 | 5,050.00 | 4,475.00 | 4,975.00 | 4,975.00 | 317,653 |
| 2024-08-07 | 4,220.00 | 4,585.00 | 4,220.00 | 4,500.00 | 4,500.00 | 62,199 |
| 2024-08-06 | 3,940.00 | 4,350.00 | 3,940.00 | 4,210.00 | 4,210.00 | 37,093 |
| 2024-08-05 | 4,665.00 | 4,665.00 | 3,900.00 | 4,020.00 | 4,020.00 | 89,401 |
| 2024-08-02 | 4,590.00 | 4,735.00 | 4,500.00 | 4,670.00 | 4,670.00 | 59,213 |
| 2024-08-01 | 4,555.00 | 4,670.00 | 4,520.00 | 4,595.00 | 4,595.00 | 28,456 |
| 2024-07-31 | 4,725.00 | 4,900.00 | 4,510.00 | 4,565.00 | 4,565.00 | 90,283 |
| 2024-07-30 | 4,710.00 | 5,040.00 | 4,580.00 | 4,735.00 | 4,735.00 | 165,644 |
| 2024-07-29 | 4,610.00 | 4,720.00 | 4,520.00 | 4,710.00 | 4,710.00 | 95,074 |
| 2024-07-26 | 4,550.00 | 4,730.00 | 4,485.00 | 4,500.00 | 4,500.00 | 100,016 |
| 2024-07-25 | 4,665.00 | 4,690.00 | 4,475.00 | 4,550.00 | 4,550.00 | 133,233 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.