Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 950200.KQ stock page

Psomagen, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,950.003,030.002,905.002,970.002,970.0023,532
2026-10-152,930.002,930.002,785.002,930.002,930.0070,442
2026-10-142,915.003,000.002,895.002,930.002,930.0020,561
2026-10-132,990.002,990.002,750.002,920.002,920.0066,797
2026-10-123,150.003,390.002,995.003,050.003,050.00205,210
2026-10-083,000.003,025.002,895.002,975.002,975.0054,442
2026-10-073,000.003,010.002,965.002,965.002,965.0037,744
2026-10-063,050.003,100.002,965.003,000.003,000.0070,566
2026-10-023,105.003,115.002,960.002,980.002,980.0076,118
2026-10-013,085.003,085.003,085.003,085.003,085.0044,919
2026-09-303,035.003,195.003,000.003,085.003,085.0089,838
2026-09-293,080.003,085.002,930.003,035.003,035.0072,339
2026-09-283,135.003,185.003,000.003,100.003,100.0078,826
2026-09-233,145.003,170.003,055.003,115.003,115.0050,720
2026-09-223,145.003,185.003,065.003,105.003,105.0076,091
2026-09-213,090.003,100.003,010.003,025.003,025.0043,249
2026-09-183,180.003,315.003,070.003,100.003,100.00107,558
2026-09-173,110.003,175.003,040.003,060.003,060.0055,326
2026-09-163,150.003,150.003,030.003,080.003,080.0066,602
2026-09-153,130.003,240.003,100.003,150.003,150.0060,174
2026-09-143,230.003,350.003,150.003,150.003,150.00108,264
2026-09-113,185.003,350.003,095.003,220.003,220.00101,649
2026-09-103,210.003,310.003,100.003,155.003,155.0087,691
2026-09-093,210.003,315.003,170.003,230.003,230.00131,268
2026-09-083,280.003,350.003,210.003,270.003,270.00137,370
2026-09-073,440.003,440.003,200.003,310.003,310.00166,593
2026-09-043,465.003,665.003,370.003,440.003,440.00229,114
2026-09-033,560.003,740.003,405.003,440.003,440.00312,599
2026-09-023,815.004,195.003,500.003,500.003,500.001,617,872
2026-09-013,410.004,085.003,335.003,595.003,595.002,039,666
2026-08-313,540.003,595.003,280.003,475.003,475.00265,589
2026-08-283,680.003,760.003,515.003,565.003,565.00433,908
2026-08-273,690.004,135.003,465.003,680.003,680.001,554,997
2026-08-263,700.004,350.003,560.003,770.003,770.003,143,711
2026-08-253,645.003,760.003,200.003,415.003,415.00766,358
2026-08-244,150.004,560.003,800.003,815.003,815.002,212,063
2026-08-213,820.004,690.003,790.004,055.004,055.007,107,139
2026-08-203,750.003,750.003,750.003,750.003,750.00385,516
2026-08-192,930.002,930.002,800.002,885.002,885.009,901
2026-08-182,945.003,000.002,870.002,930.002,930.0014,048
2026-08-142,885.002,960.002,880.002,910.002,910.007,040
2026-08-132,995.002,995.002,835.002,885.002,885.0026,144
2026-08-122,995.003,000.002,905.002,985.002,985.008,733
2026-08-112,960.003,000.002,930.002,990.002,990.0011,405
2026-08-102,880.002,970.002,855.002,960.002,960.0014,229
2026-08-072,960.002,960.002,825.002,875.002,875.0012,728
2026-08-062,875.002,875.002,810.002,860.002,860.0014,526
2026-08-052,850.002,895.002,775.002,845.002,845.0011,702
2026-08-042,795.002,825.002,680.002,800.002,800.0010,504
2026-08-032,675.002,760.002,675.002,705.002,705.0011,387
2026-07-312,800.002,800.002,615.002,735.002,735.0022,751
2026-07-302,625.002,680.002,485.002,680.002,680.0025,119
2026-07-292,610.002,660.002,445.002,640.002,640.0036,468
2026-07-282,715.002,715.002,510.002,640.002,640.0022,850
2026-07-272,695.002,725.002,635.002,665.002,665.007,896
2026-07-242,720.002,735.002,630.002,660.002,660.0010,272
2026-07-232,680.002,795.002,620.002,720.002,720.0022,963
2026-07-222,670.002,730.002,600.002,680.002,680.0019,029
2026-07-212,635.002,690.002,570.002,655.002,655.0018,697
2026-07-202,690.002,795.002,615.002,620.002,620.0018,419
Page 1 of 1 · 60 trading days

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.