Psomagen, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2,900.00 | 3,000.00 | 2,900.00 | 2,995.00 | 2,995.00 | 43,662 |
| 2026-10-16 | 2,950.00 | 3,030.00 | 2,905.00 | 2,970.00 | 2,970.00 | 23,532 |
| 2026-10-15 | 2,930.00 | 2,930.00 | 2,785.00 | 2,930.00 | 2,930.00 | 70,442 |
| 2026-10-14 | 2,915.00 | 3,000.00 | 2,895.00 | 2,930.00 | 2,930.00 | 20,561 |
| 2026-10-13 | 2,990.00 | 2,990.00 | 2,750.00 | 2,920.00 | 2,920.00 | 66,797 |
| 2026-10-12 | 3,150.00 | 3,390.00 | 2,995.00 | 3,050.00 | 3,050.00 | 205,210 |
| 2026-10-08 | 3,000.00 | 3,025.00 | 2,895.00 | 2,975.00 | 2,975.00 | 54,442 |
| 2026-10-07 | 3,000.00 | 3,010.00 | 2,965.00 | 2,965.00 | 2,965.00 | 37,744 |
| 2026-10-06 | 3,050.00 | 3,100.00 | 2,965.00 | 3,000.00 | 3,000.00 | 70,566 |
| 2026-10-02 | 3,105.00 | 3,115.00 | 2,960.00 | 2,980.00 | 2,980.00 | 76,118 |
| 2026-10-01 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 44,919 |
| 2026-09-30 | 3,035.00 | 3,195.00 | 3,000.00 | 3,085.00 | 3,085.00 | 89,838 |
| 2026-09-29 | 3,080.00 | 3,085.00 | 2,930.00 | 3,035.00 | 3,035.00 | 72,339 |
| 2026-09-28 | 3,135.00 | 3,185.00 | 3,000.00 | 3,100.00 | 3,100.00 | 78,826 |
| 2026-09-23 | 3,145.00 | 3,170.00 | 3,055.00 | 3,115.00 | 3,115.00 | 50,720 |
| 2026-09-22 | 3,145.00 | 3,185.00 | 3,065.00 | 3,105.00 | 3,105.00 | 76,091 |
| 2026-09-21 | 3,090.00 | 3,100.00 | 3,010.00 | 3,025.00 | 3,025.00 | 43,249 |
| 2026-09-18 | 3,180.00 | 3,315.00 | 3,070.00 | 3,100.00 | 3,100.00 | 107,558 |
| 2026-09-17 | 3,110.00 | 3,175.00 | 3,040.00 | 3,060.00 | 3,060.00 | 55,326 |
| 2026-09-16 | 3,150.00 | 3,150.00 | 3,030.00 | 3,080.00 | 3,080.00 | 66,602 |
| 2026-09-15 | 3,130.00 | 3,240.00 | 3,100.00 | 3,150.00 | 3,150.00 | 60,174 |
| 2026-09-14 | 3,230.00 | 3,350.00 | 3,150.00 | 3,150.00 | 3,150.00 | 108,264 |
| 2026-09-11 | 3,185.00 | 3,350.00 | 3,095.00 | 3,220.00 | 3,220.00 | 101,649 |
| 2026-09-10 | 3,210.00 | 3,310.00 | 3,100.00 | 3,155.00 | 3,155.00 | 87,691 |
| 2026-09-09 | 3,210.00 | 3,315.00 | 3,170.00 | 3,230.00 | 3,230.00 | 131,268 |
| 2026-09-08 | 3,280.00 | 3,350.00 | 3,210.00 | 3,270.00 | 3,270.00 | 137,370 |
| 2026-09-07 | 3,440.00 | 3,440.00 | 3,200.00 | 3,310.00 | 3,310.00 | 166,593 |
| 2026-09-04 | 3,465.00 | 3,665.00 | 3,370.00 | 3,440.00 | 3,440.00 | 229,114 |
| 2026-09-03 | 3,560.00 | 3,740.00 | 3,405.00 | 3,440.00 | 3,440.00 | 312,599 |
| 2026-09-02 | 3,815.00 | 4,195.00 | 3,500.00 | 3,500.00 | 3,500.00 | 1,617,872 |
| 2026-09-01 | 3,410.00 | 4,085.00 | 3,335.00 | 3,595.00 | 3,595.00 | 2,039,666 |
| 2026-08-31 | 3,540.00 | 3,595.00 | 3,280.00 | 3,475.00 | 3,475.00 | 265,589 |
| 2026-08-28 | 3,680.00 | 3,760.00 | 3,515.00 | 3,565.00 | 3,565.00 | 433,908 |
| 2026-08-27 | 3,690.00 | 4,135.00 | 3,465.00 | 3,680.00 | 3,680.00 | 1,554,997 |
| 2026-08-26 | 3,700.00 | 4,350.00 | 3,560.00 | 3,770.00 | 3,770.00 | 3,143,711 |
| 2026-08-25 | 3,645.00 | 3,760.00 | 3,200.00 | 3,415.00 | 3,415.00 | 766,358 |
| 2026-08-24 | 4,150.00 | 4,560.00 | 3,800.00 | 3,815.00 | 3,815.00 | 2,212,063 |
| 2026-08-21 | 3,820.00 | 4,690.00 | 3,790.00 | 4,055.00 | 4,055.00 | 7,107,139 |
| 2026-08-20 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 385,516 |
| 2026-08-19 | 2,930.00 | 2,930.00 | 2,800.00 | 2,885.00 | 2,885.00 | 9,901 |
| 2026-08-18 | 2,945.00 | 3,000.00 | 2,870.00 | 2,930.00 | 2,930.00 | 14,048 |
| 2026-08-14 | 2,885.00 | 2,960.00 | 2,880.00 | 2,910.00 | 2,910.00 | 7,040 |
| 2026-08-13 | 2,995.00 | 2,995.00 | 2,835.00 | 2,885.00 | 2,885.00 | 26,144 |
| 2026-08-12 | 2,995.00 | 3,000.00 | 2,905.00 | 2,985.00 | 2,985.00 | 8,733 |
| 2026-08-11 | 2,960.00 | 3,000.00 | 2,930.00 | 2,990.00 | 2,990.00 | 11,405 |
| 2026-08-10 | 2,880.00 | 2,970.00 | 2,855.00 | 2,960.00 | 2,960.00 | 14,229 |
| 2026-08-07 | 2,960.00 | 2,960.00 | 2,825.00 | 2,875.00 | 2,875.00 | 12,728 |
| 2026-08-06 | 2,875.00 | 2,875.00 | 2,810.00 | 2,860.00 | 2,860.00 | 14,526 |
| 2026-08-05 | 2,850.00 | 2,895.00 | 2,775.00 | 2,845.00 | 2,845.00 | 11,702 |
| 2026-08-04 | 2,795.00 | 2,825.00 | 2,680.00 | 2,800.00 | 2,800.00 | 10,504 |
| 2026-08-03 | 2,675.00 | 2,760.00 | 2,675.00 | 2,705.00 | 2,705.00 | 11,387 |
| 2026-07-31 | 2,800.00 | 2,800.00 | 2,615.00 | 2,735.00 | 2,735.00 | 22,751 |
| 2026-07-30 | 2,625.00 | 2,680.00 | 2,485.00 | 2,680.00 | 2,680.00 | 25,119 |
| 2026-07-29 | 2,610.00 | 2,660.00 | 2,445.00 | 2,640.00 | 2,640.00 | 36,468 |
| 2026-07-28 | 2,715.00 | 2,715.00 | 2,510.00 | 2,640.00 | 2,640.00 | 22,850 |
| 2026-07-27 | 2,695.00 | 2,725.00 | 2,635.00 | 2,665.00 | 2,665.00 | 7,896 |
| 2026-07-24 | 2,720.00 | 2,735.00 | 2,630.00 | 2,660.00 | 2,660.00 | 10,272 |
| 2026-07-23 | 2,680.00 | 2,795.00 | 2,620.00 | 2,720.00 | 2,720.00 | 22,963 |
| 2026-07-22 | 2,670.00 | 2,730.00 | 2,600.00 | 2,680.00 | 2,680.00 | 19,029 |
| 2026-07-21 | 2,635.00 | 2,690.00 | 2,570.00 | 2,655.00 | 2,655.00 | 18,697 |
Page 1 of 3 · 121 trading daysOlder →
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.