Psomagen, Inc. (KOSDAQ:950200)
South Korea · Delayed Price · Currency is KRW 2,670.00
-80.00 (-2.91%)
At close: Nov 6, 2026
Psomagen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2,700.00 | 2,725.00 | 2,560.00 | 2,670.00 | 2,670.00 | -2.91% | 27,135 |
| Nov 5, 2026 | 2,700.00 | 2,860.00 | 2,700.00 | 2,750.00 | 2,750.00 | 3.00% | 53,921 |
| Nov 4, 2026 | 2,625.00 | 2,700.00 | 2,570.00 | 2,670.00 | 2,670.00 | - | 50,827 |
| Nov 3, 2026 | 2,765.00 | 2,765.00 | 2,660.00 | 2,670.00 | 2,670.00 | -3.61% | 23,423 |
| Nov 2, 2026 | 2,735.00 | 2,780.00 | 2,620.00 | 2,770.00 | 2,770.00 | 1.47% | 19,108 |
| Oct 30, 2026 | 2,705.00 | 2,780.00 | 2,700.00 | 2,730.00 | 2,730.00 | -0.91% | 35,434 |
| Oct 29, 2026 | 2,965.00 | 2,965.00 | 2,750.00 | 2,755.00 | 2,755.00 | -7.08% | 79,781 |
| Oct 28, 2026 | 2,875.00 | 3,600.00 | 2,810.00 | 2,965.00 | 2,965.00 | 4.59% | 504,454 |
| Oct 27, 2026 | 2,760.00 | 2,880.00 | 2,760.00 | 2,835.00 | 2,835.00 | 0.35% | 25,483 |
| Oct 26, 2026 | 2,870.00 | 2,890.00 | 2,780.00 | 2,825.00 | 2,825.00 | -0.88% | 19,218 |
| Oct 23, 2026 | 2,900.00 | 2,900.00 | 2,790.00 | 2,850.00 | 2,850.00 | -3.88% | 42,944 |
| Oct 22, 2026 | 3,035.00 | 3,035.00 | 2,940.00 | 2,965.00 | 2,965.00 | -1.66% | 34,988 |
| Oct 21, 2026 | 2,970.00 | 3,075.00 | 2,970.00 | 3,015.00 | 3,015.00 | 1.34% | 31,522 |
| Oct 20, 2026 | 2,995.00 | 3,030.00 | 2,930.00 | 2,975.00 | 2,975.00 | -0.67% | 32,453 |
| Oct 19, 2026 | 2,900.00 | 3,000.00 | 2,900.00 | 2,995.00 | 2,995.00 | 0.84% | 44,739 |
| Oct 16, 2026 | 2,950.00 | 3,030.00 | 2,905.00 | 2,970.00 | 2,970.00 | 1.37% | 23,482 |
| Oct 15, 2026 | 2,930.00 | 2,930.00 | 2,785.00 | 2,930.00 | 2,930.00 | - | 68,479 |
| Oct 14, 2026 | 2,915.00 | 3,000.00 | 2,895.00 | 2,930.00 | 2,930.00 | 0.34% | 19,680 |
| Oct 13, 2026 | 2,990.00 | 2,990.00 | 2,750.00 | 2,920.00 | 2,920.00 | -4.26% | 66,797 |
| Oct 12, 2026 | 3,150.00 | 3,390.00 | 2,995.00 | 3,050.00 | 3,050.00 | 2.52% | 205,210 |
| Oct 8, 2026 | 3,000.00 | 3,025.00 | 2,895.00 | 2,975.00 | 2,975.00 | 0.34% | 52,377 |
| Oct 7, 2026 | 3,000.00 | 3,010.00 | 2,965.00 | 2,965.00 | 2,965.00 | -1.17% | 37,744 |
| Oct 6, 2026 | 3,050.00 | 3,100.00 | 2,965.00 | 3,000.00 | 3,000.00 | 0.67% | 62,716 |
| Oct 2, 2026 | 3,105.00 | 3,115.00 | 2,960.00 | 2,980.00 | 2,980.00 | -3.40% | 70,345 |
| Oct 1, 2026 | 3,050.00 | 3,125.00 | 3,050.00 | 3,085.00 | 3,085.00 | - | 43,918 |
| Sep 30, 2026 | 3,035.00 | 3,195.00 | 3,000.00 | 3,085.00 | 3,085.00 | 1.65% | 82,483 |
| Sep 29, 2026 | 3,080.00 | 3,085.00 | 2,930.00 | 3,035.00 | 3,035.00 | -2.10% | 67,715 |
| Sep 28, 2026 | 3,135.00 | 3,185.00 | 3,000.00 | 3,100.00 | 3,100.00 | -0.48% | 73,176 |
| Sep 23, 2026 | 3,145.00 | 3,170.00 | 3,055.00 | 3,115.00 | 3,115.00 | 0.32% | 46,676 |
| Sep 22, 2026 | 3,145.00 | 3,185.00 | 3,065.00 | 3,105.00 | 3,105.00 | 2.64% | 74,779 |
| Sep 21, 2026 | 3,090.00 | 3,100.00 | 3,010.00 | 3,025.00 | 3,025.00 | -2.42% | 41,620 |
| Sep 18, 2026 | 3,180.00 | 3,315.00 | 3,070.00 | 3,100.00 | 3,100.00 | 1.31% | 107,558 |
| Sep 17, 2026 | 3,110.00 | 3,175.00 | 3,040.00 | 3,060.00 | 3,060.00 | -0.65% | 46,785 |
| Sep 16, 2026 | 3,150.00 | 3,150.00 | 3,030.00 | 3,080.00 | 3,080.00 | -2.22% | 61,693 |
| Sep 15, 2026 | 3,130.00 | 3,240.00 | 3,100.00 | 3,150.00 | 3,150.00 | - | 58,779 |
| Sep 14, 2026 | 3,230.00 | 3,350.00 | 3,150.00 | 3,150.00 | 3,150.00 | -2.17% | 102,198 |
| Sep 11, 2026 | 3,185.00 | 3,350.00 | 3,095.00 | 3,220.00 | 3,220.00 | 2.06% | 100,710 |
| Sep 10, 2026 | 3,210.00 | 3,310.00 | 3,100.00 | 3,155.00 | 3,155.00 | -2.32% | 87,691 |
| Sep 9, 2026 | 3,210.00 | 3,315.00 | 3,170.00 | 3,230.00 | 3,230.00 | -1.22% | 129,401 |
| Sep 8, 2026 | 3,280.00 | 3,350.00 | 3,210.00 | 3,270.00 | 3,270.00 | -1.21% | 137,370 |
| Sep 7, 2026 | 3,440.00 | 3,440.00 | 3,200.00 | 3,310.00 | 3,310.00 | -3.78% | 164,831 |
| Sep 4, 2026 | 3,465.00 | 3,665.00 | 3,370.00 | 3,440.00 | 3,440.00 | - | 229,114 |
| Sep 3, 2026 | 3,560.00 | 3,740.00 | 3,405.00 | 3,440.00 | 3,440.00 | -1.71% | 312,599 |
| Sep 2, 2026 | 3,815.00 | 4,195.00 | 3,500.00 | 3,500.00 | 3,500.00 | -2.64% | 1,613,719 |
| Sep 1, 2026 | 3,410.00 | 4,085.00 | 3,335.00 | 3,595.00 | 3,595.00 | 3.45% | 2,039,666 |
| Aug 31, 2026 | 3,540.00 | 3,595.00 | 3,280.00 | 3,475.00 | 3,475.00 | -2.52% | 265,589 |
| Aug 28, 2026 | 3,680.00 | 3,760.00 | 3,515.00 | 3,565.00 | 3,565.00 | -3.13% | 433,908 |
| Aug 27, 2026 | 3,690.00 | 4,135.00 | 3,465.00 | 3,680.00 | 3,680.00 | -2.39% | 1,554,997 |
| Aug 26, 2026 | 3,700.00 | 4,350.00 | 3,560.00 | 3,770.00 | 3,770.00 | 10.40% | 3,139,073 |
| Aug 25, 2026 | 3,645.00 | 3,760.00 | 3,200.00 | 3,415.00 | 3,415.00 | -10.48% | 757,233 |