Skip to main content
logo
Psomagen, Inc. (KOSDAQ:950200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,165.00
-85.00 (-2.62%)
At close: Mar 23, 2026

Psomagen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20263,300.003,330.003,200.003,250.003,250.00-39,620
Mar 19, 20263,465.003,465.003,245.003,250.003,250.00-4.27%34,873
Mar 18, 20263,390.003,420.003,365.003,395.003,395.00-25,100
Mar 17, 20263,440.003,440.003,385.003,395.003,395.000.15%11,521
Mar 16, 20263,475.003,475.003,385.003,390.003,390.00-2.87%24,378
Mar 13, 20263,500.003,560.003,340.003,490.003,490.00-0.85%33,615
Mar 12, 20263,395.003,750.003,380.003,520.003,520.004.45%25,580
Mar 11, 20263,365.003,470.003,350.003,370.003,370.000.15%26,431
Mar 10, 20263,475.003,475.003,310.003,365.003,365.000.45%29,429
Mar 9, 20263,200.003,595.003,200.003,350.003,350.00-5.37%33,133
Mar 6, 20263,545.003,595.003,415.003,540.003,540.00-0.28%19,167
Mar 5, 20263,350.003,600.003,350.003,550.003,550.006.29%51,856
Mar 4, 20263,705.003,705.003,330.003,340.003,340.00-9.97%84,846
Mar 3, 20263,805.003,805.003,700.003,710.003,710.00-2.88%34,816
Feb 27, 20263,855.003,860.003,755.003,820.003,820.00-0.91%47,411
Feb 26, 20263,910.003,910.003,820.003,855.003,855.00-1.41%47,039
Feb 25, 20263,925.003,950.003,890.003,910.003,910.00-0.26%36,016
Feb 24, 20263,875.004,060.003,875.003,920.003,920.001.29%76,211
Feb 23, 20263,900.003,945.003,855.003,870.003,870.00-1.02%32,517
Feb 20, 20263,900.003,940.003,865.003,910.003,910.000.26%38,382
Feb 19, 20263,785.003,950.003,785.003,900.003,900.003.17%45,706
Feb 13, 20263,975.003,975.003,770.003,780.003,780.00-5.03%87,751
Feb 12, 20263,900.003,980.003,855.003,980.003,980.003.38%60,565
Feb 11, 20263,915.003,980.003,685.003,850.003,850.00-2.53%70,794
Feb 10, 20263,970.003,975.003,905.003,950.003,950.001.15%74,394
Feb 9, 20263,900.003,935.003,785.003,905.003,905.001.17%104,663
Feb 6, 20263,830.003,865.003,700.003,860.003,860.000.78%59,759
Feb 5, 20263,755.003,950.003,755.003,830.003,830.002.00%110,395
Feb 4, 20263,780.003,865.003,750.003,755.003,755.00-2.97%90,892
Feb 3, 20263,825.003,990.003,760.003,870.003,870.001.18%122,193
Feb 2, 20263,940.003,940.003,780.003,825.003,825.00-4.38%275,817
Jan 30, 20263,590.004,665.003,590.004,000.004,000.0011.42%3,215,443
Jan 29, 20263,620.003,640.003,530.003,590.003,590.00-0.83%35,983
Jan 28, 20263,630.003,630.003,560.003,620.003,620.00-0.14%34,518
Jan 27, 20263,640.003,685.003,560.003,625.003,625.000.42%31,283
Jan 26, 20263,550.003,660.003,550.003,610.003,610.001.69%19,442
Jan 23, 20263,525.003,600.003,500.003,550.003,550.000.57%18,442
Jan 22, 20263,600.003,600.003,460.003,530.003,530.002.02%16,520
Jan 21, 20263,545.003,570.003,460.003,460.003,460.00-2.40%16,234
Jan 20, 20263,520.003,570.003,460.003,545.003,545.000.71%28,519
Jan 19, 20263,600.003,605.003,520.003,520.003,520.00-2.90%25,142
Jan 16, 20263,670.003,670.003,590.003,625.003,625.00-0.55%16,069
Jan 15, 20263,700.003,700.003,625.003,645.003,645.00-0.27%10,235
Jan 14, 20263,720.003,720.003,615.003,655.003,655.00-1.75%12,749
Jan 13, 20263,775.003,775.003,705.003,720.003,720.00-2.11%12,000
Jan 12, 20263,805.003,850.003,700.003,800.003,800.00-0.65%20,805
Jan 9, 20263,765.003,870.003,720.003,825.003,825.001.19%9,757
Jan 8, 20263,820.003,865.003,765.003,780.003,780.00-1.05%20,430
Jan 7, 20263,975.003,995.003,805.003,820.003,820.00-3.90%16,924
Jan 6, 20263,960.004,040.003,920.003,975.003,975.00-0.63%23,958