Skip to main content
logo
Psomagen, Inc. (KOSDAQ:950200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,105.00
0.00 (0.00%)
At close: May 18, 2026

Psomagen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20263,105.003,115.003,020.003,055.00--1.61%26,039
May 18, 20263,055.003,125.003,030.003,105.00--36,323
May 15, 20263,240.003,250.003,060.003,105.00--4.17%120,566
May 14, 20263,325.003,330.003,200.003,240.00--3.43%98,178
May 13, 20263,400.003,420.003,320.003,355.00--0.15%157,068
May 12, 20263,425.003,425.003,290.003,360.00--1.90%52,800
May 11, 20263,420.003,500.003,410.003,425.00--2.14%27,016
May 8, 20263,500.003,520.003,410.003,500.00-1.01%25,606
May 7, 20263,440.003,500.003,395.003,465.00-0.87%32,096
May 6, 20263,535.003,535.003,400.003,435.00--2.83%50,960
May 4, 20263,635.003,635.003,500.003,535.00--2.48%48,204
Apr 30, 20263,705.003,705.003,605.003,625.00--2.95%22,376
Apr 29, 20263,640.003,745.003,615.003,735.00-2.61%26,535
Apr 28, 20263,790.003,790.003,605.003,640.00--3.58%106,005
Apr 27, 20263,800.003,895.003,765.003,775.00--0.66%21,891
Apr 24, 20263,755.003,850.003,750.003,800.00-1.20%46,953
Apr 23, 20263,880.003,925.003,755.003,755.00--1.96%36,974
Apr 22, 20263,895.003,955.003,805.003,830.00--1.67%42,482
Apr 21, 20264,040.004,210.003,810.003,895.00--1.89%123,553
Apr 20, 20263,900.004,040.003,750.003,970.00-1.02%111,353
Apr 17, 20263,565.004,195.003,560.003,930.00-10.24%654,063
Apr 16, 20263,540.003,580.003,485.003,565.00-0.71%61,615
Apr 15, 20263,610.003,620.003,490.003,540.00--0.14%119,877
Apr 14, 20263,360.004,365.003,345.003,545.00-5.51%1,895,572
Apr 13, 20263,350.003,360.003,320.003,360.00-0.75%12,133
Apr 10, 20263,340.003,395.003,300.003,335.00-0.15%17,054
Apr 9, 20263,360.003,360.003,295.003,330.00--0.15%10,960
Apr 8, 20263,350.003,400.003,295.003,335.00-1.21%27,924
Apr 7, 20263,370.003,395.003,295.003,295.00--2.23%16,368
Apr 6, 20263,350.003,400.003,290.003,370.00-1.35%10,105
Apr 3, 20263,380.003,405.003,310.003,325.00-0.30%7,800
Apr 2, 20263,400.003,510.003,305.003,315.00--2.50%26,630
Apr 1, 20263,585.003,585.003,400.003,400.00--4.23%46,364
Mar 31, 20263,620.003,620.003,395.003,550.00--1.93%33,763
Mar 30, 20263,510.003,620.003,415.003,620.00-2.12%12,228
Mar 27, 20263,465.003,545.003,380.003,545.00-2.31%20,862
Mar 26, 20263,565.003,565.003,455.003,465.00--2.39%17,206
Mar 25, 20263,400.003,565.003,385.003,550.00-5.97%40,540
Mar 24, 20263,220.003,415.003,220.003,350.00-5.85%32,870
Mar 23, 20263,240.003,300.003,145.003,165.00--2.62%25,706
Mar 20, 20263,300.003,330.003,200.003,250.00--39,830
Mar 19, 20263,465.003,465.003,245.003,250.00--4.27%34,873
Mar 18, 20263,390.003,420.003,365.003,395.00--25,100
Mar 17, 20263,440.003,440.003,385.003,395.00-0.15%11,521
Mar 16, 20263,475.003,475.003,385.003,390.00--2.87%24,378
Mar 13, 20263,500.003,560.003,340.003,490.00--0.85%33,616
Mar 12, 20263,395.003,750.003,380.003,520.00-4.45%25,580
Mar 11, 20263,365.003,470.003,350.003,370.00-0.15%26,431
Mar 10, 20263,475.003,475.003,310.003,365.00-0.45%29,529
Mar 9, 20263,200.003,595.003,200.003,350.00--5.37%33,165