Skip to main content
logo
Psomagen, Inc. (KOSDAQ:950200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,600.00
-25.00 (-0.69%)
At close: Oct 29, 2025

Psomagen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,570.003,615.003,455.003,455.003,455.00-4.03%29,137
Oct 29, 20253,620.003,645.003,585.003,600.003,600.00-0.69%12,876
Oct 28, 20253,570.003,645.003,570.003,625.003,625.000.97%11,190
Oct 27, 20253,610.003,645.003,580.003,590.003,590.00-0.55%22,979
Oct 24, 20253,615.003,650.003,600.003,610.003,610.00-10,115
Oct 23, 20253,655.003,660.003,610.003,610.003,610.00-1.23%16,427
Oct 22, 20253,675.003,695.003,635.003,655.003,655.00-12,882
Oct 21, 20253,700.003,700.003,640.003,655.003,655.00-0.14%16,987
Oct 20, 20253,705.003,705.003,660.003,660.003,660.00-0.14%13,213
Oct 17, 20253,720.003,720.003,665.003,665.003,665.00-0.95%15,416
Oct 16, 20253,725.003,725.003,675.003,700.003,700.000.41%15,676
Oct 15, 20253,745.003,745.003,660.003,685.003,685.00-0.41%6,948
Oct 14, 20253,750.003,750.003,640.003,700.003,700.001.09%20,125
Oct 13, 20253,720.003,760.003,655.003,660.003,660.00-1.61%19,345
Oct 10, 20253,800.003,805.003,715.003,720.003,720.00-1.33%24,959
Oct 2, 20253,775.003,775.003,720.003,770.003,770.000.40%4,463
Oct 1, 20253,690.003,775.003,690.003,755.003,755.001.49%16,910
Sep 30, 20253,720.003,725.003,670.003,700.003,700.00-0.54%7,178
Sep 29, 20253,735.003,735.003,690.003,720.003,720.00-11,857
Sep 26, 20253,745.003,765.003,670.003,720.003,720.00-0.67%12,208
Sep 25, 20253,765.003,780.003,700.003,745.003,745.00-0.40%9,963
Sep 24, 20253,895.003,895.003,700.003,760.003,760.00-0.40%28,788
Sep 23, 20253,785.003,840.003,740.003,775.003,775.00-0.13%14,621
Sep 22, 20253,775.003,780.003,730.003,780.003,780.000.80%17,647
Sep 19, 20253,800.003,800.003,720.003,750.003,750.00-0.13%26,949
Sep 18, 20253,765.003,795.003,755.003,755.003,755.00-0.27%18,681
Sep 17, 20253,825.003,825.003,750.003,765.003,765.00-1.31%9,957
Sep 16, 20253,790.003,825.003,760.003,815.003,815.000.66%11,537
Sep 15, 20253,810.003,860.003,750.003,790.003,790.00-1.30%15,640
Sep 12, 20253,860.003,860.003,785.003,840.003,840.000.52%15,265
Sep 11, 20253,865.003,900.003,820.003,820.003,820.00-1.93%10,593
Sep 10, 20253,865.003,900.003,840.003,895.003,895.000.13%12,930
Sep 9, 20253,955.003,980.003,700.003,890.003,890.00-1.64%24,588
Sep 8, 20253,935.003,970.003,915.003,955.003,955.000.51%7,552
Sep 5, 20253,925.003,980.003,885.003,935.003,935.000.51%18,287
Sep 4, 20253,915.004,135.003,870.003,915.003,915.00-73,498
Sep 3, 20253,945.003,950.003,865.003,915.003,915.000.13%10,211
Sep 2, 20253,910.003,955.003,905.003,910.003,910.00-12,551
Sep 1, 20253,980.003,980.003,905.003,910.003,910.00-1.76%12,054
Aug 29, 20253,935.004,030.003,935.003,980.003,980.000.38%13,537
Aug 28, 20253,905.003,970.003,895.003,965.003,965.001.54%17,339
Aug 27, 20253,800.003,940.003,800.003,905.003,905.00-0.76%21,691
Aug 26, 20253,880.003,940.003,850.003,935.003,935.00-0.13%22,767
Aug 25, 20253,970.004,000.003,915.003,940.003,940.00-22,079
Aug 22, 20253,850.004,075.003,825.003,940.003,940.004.10%80,561
Aug 21, 20253,830.003,865.003,735.003,785.003,785.00-0.53%20,873
Aug 20, 20253,820.003,840.003,740.003,805.003,805.00-0.39%19,803
Aug 19, 20253,825.003,865.003,755.003,820.003,820.00-0.13%18,542
Aug 18, 20253,730.003,860.003,700.003,825.003,825.002.55%58,665
Aug 14, 20253,780.003,825.003,700.003,730.003,730.00-1.32%55,317