Skip to main content
logo
Psomagen, Inc. (KOSDAQ:950200)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,020.00
+55.00 (1.39%)
Last updated: Aug 29, 2025, 9:18 AM KST

Psomagen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,905.003,970.003,895.003,965.00-1.54%17,339
Aug 27, 20253,800.003,940.003,800.003,905.00--0.76%21,691
Aug 26, 20253,880.003,940.003,850.003,935.00--0.13%22,767
Aug 25, 20253,970.004,000.003,915.003,940.00--22,079
Aug 22, 20253,850.004,075.003,825.003,940.00-4.10%80,561
Aug 21, 20253,830.003,865.003,735.003,785.00--0.53%20,873
Aug 20, 20253,820.003,840.003,740.003,805.00--0.39%19,803
Aug 19, 20253,825.003,865.003,755.003,820.00--0.13%18,542
Aug 18, 20253,730.003,860.003,700.003,825.00-2.55%58,665
Aug 14, 20253,780.003,825.003,700.003,730.00--1.32%55,317
Aug 13, 20253,670.004,555.003,615.003,780.00-3.00%877,366
Aug 12, 20253,705.003,775.003,650.003,670.00--0.94%8,521
Aug 11, 20253,770.003,770.003,605.003,705.00--1.33%25,812
Aug 8, 20253,810.003,820.003,755.003,755.00--1.44%11,382
Aug 7, 20253,770.003,820.003,735.003,810.00-1.06%19,341
Aug 6, 20253,735.003,785.003,675.003,770.00-1.21%5,524
Aug 5, 20253,700.003,795.003,645.003,725.00-0.68%14,846
Aug 4, 20253,650.003,700.003,560.003,700.00-1.37%10,644
Aug 1, 20253,755.003,810.003,650.003,650.00--2.80%28,987
Jul 31, 20253,870.003,870.003,755.003,755.00--1.96%9,525
Jul 30, 20253,780.003,830.003,750.003,830.00-1.32%10,081
Jul 29, 20253,820.003,820.003,725.003,780.00--13,122
Jul 28, 20253,875.003,875.003,760.003,780.00--1.82%14,716
Jul 25, 20253,840.003,900.003,760.003,850.00-0.39%29,548
Jul 24, 20253,930.004,000.003,835.003,835.00--2.04%35,443
Jul 23, 20253,995.003,995.003,910.003,915.00--2.00%16,460
Jul 22, 20253,995.004,025.003,930.003,995.00-0.38%16,392
Jul 21, 20254,050.004,050.003,960.003,980.00--0.62%12,712
Jul 18, 20254,055.004,055.003,980.004,005.00--1.23%12,304
Jul 17, 20254,045.004,055.003,995.004,055.00-1.25%36,273
Jul 16, 20254,065.004,065.003,945.004,005.00--0.37%34,736
Jul 15, 20254,010.004,050.003,980.004,020.00--0.50%14,315
Jul 14, 20254,040.004,060.003,960.004,040.00--0.62%21,897
Jul 11, 20254,070.004,070.003,985.004,065.00--0.12%34,021
Jul 10, 20253,945.004,100.003,935.004,070.00-3.69%58,618
Jul 9, 20253,940.004,000.003,905.003,925.00-0.51%14,294
Jul 8, 20253,820.003,910.003,800.003,905.00-1.96%21,732
Jul 7, 20253,810.003,895.003,790.003,830.00--0.91%24,415
Jul 4, 20253,955.003,955.003,860.003,865.00--2.28%21,391
Jul 3, 20253,930.003,960.003,925.003,955.00-0.64%20,583
Jul 2, 20253,890.003,955.003,860.003,930.00-1.03%14,869
Jul 1, 20253,830.003,925.003,770.003,890.00-1.57%13,475
Jun 30, 20253,900.003,900.003,800.003,830.00--1.79%23,298
Jun 27, 20253,980.003,980.003,860.003,900.00--2.01%20,986
Jun 26, 20254,050.004,050.003,910.003,980.00--0.50%24,947
Jun 25, 20253,900.004,010.003,900.004,000.00-2.70%35,493
Jun 24, 20253,865.004,000.003,865.003,895.00-0.78%23,929
Jun 23, 20253,940.003,940.003,830.003,865.00--2.03%32,894
Jun 20, 20253,975.004,020.003,945.003,945.00--0.50%14,732
Jun 19, 20253,980.003,995.003,905.003,965.00--0.25%25,892