Skip to main content
logo
Psomagen, Inc. (KOSDAQ:950200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,820.00
-35.00 (-0.91%)
At close: Feb 27, 2026

Psomagen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 5, 20263,950.004,000.003,910.004,000.004,000.001.27%18,971
Jan 2, 20263,880.003,980.003,880.003,950.003,950.001.80%12,020
Dec 30, 20254,000.004,000.003,830.003,880.003,880.00-3.00%17,237
Dec 29, 20253,980.004,050.003,850.004,000.004,000.00-27,738
Dec 26, 20254,040.004,150.003,990.004,000.004,000.00-0.99%27,646
Dec 24, 20253,970.004,115.003,925.004,040.004,040.001.13%28,964
Dec 23, 20254,125.004,125.003,980.003,995.003,995.00-3.15%23,331
Dec 22, 20254,000.004,200.003,925.004,125.004,125.007.14%130,097
Dec 19, 20253,915.003,915.003,700.003,850.003,850.001.58%35,259
Dec 18, 20253,800.003,900.003,770.003,790.003,790.00-0.79%19,259
Dec 17, 20253,970.004,015.003,820.003,820.003,820.00-3.54%27,966
Dec 16, 20253,850.004,030.003,850.003,960.003,960.001.93%49,345
Dec 15, 20253,840.003,940.003,770.003,885.003,885.001.17%38,401
Dec 12, 20253,840.003,855.003,760.003,840.003,840.00-0.26%20,260
Dec 11, 20253,800.003,905.003,800.003,850.003,850.001.32%38,306