Skip to main content
logo
Psomagen, Inc. (KOSDAQ:950200)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,990.00
+30.00 (1.01%)
At close: Aug 11, 2026

Psomagen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20262,960.003,000.002,930.002,990.002,990.001.01%11,405
Aug 10, 20262,880.002,970.002,855.002,960.002,960.002.96%14,229
Aug 7, 20262,960.002,960.002,825.002,875.002,875.000.52%12,728
Aug 6, 20262,875.002,875.002,810.002,860.002,860.000.53%14,526
Aug 5, 20262,850.002,895.002,775.002,845.002,845.001.61%11,702
Aug 4, 20262,795.002,825.002,680.002,800.002,800.003.51%10,504
Aug 3, 20262,675.002,760.002,675.002,705.002,705.00-1.10%11,382
Jul 31, 20262,800.002,800.002,615.002,735.002,735.002.05%22,751
Jul 30, 20262,625.002,680.002,485.002,680.002,680.001.52%25,119
Jul 29, 20262,610.002,660.002,445.002,640.002,640.00-36,468
Jul 28, 20262,715.002,715.002,510.002,640.002,640.00-0.94%22,850
Jul 27, 20262,695.002,725.002,635.002,665.002,665.000.19%7,896
Jul 24, 20262,720.002,735.002,630.002,660.002,660.00-2.21%10,272
Jul 23, 20262,680.002,795.002,620.002,720.002,720.001.49%22,963
Jul 22, 20262,670.002,730.002,600.002,680.002,680.000.94%19,029
Jul 21, 20262,635.002,690.002,570.002,655.002,655.001.34%18,692
Jul 20, 20262,690.002,795.002,615.002,620.002,620.00-2.78%18,419
Jul 16, 20262,740.002,770.002,600.002,695.002,695.00-2.71%12,913
Jul 15, 20262,700.002,820.002,620.002,770.002,770.001.65%19,645
Jul 14, 20262,710.002,760.002,610.002,725.002,725.000.55%18,423
Jul 13, 20262,860.002,935.002,650.002,710.002,710.00-6.71%28,458
Jul 10, 20262,755.002,925.002,745.002,905.002,905.005.83%16,181
Jul 9, 20262,875.002,875.002,605.002,745.002,745.00-3.17%36,113
Jul 8, 20262,990.003,050.002,725.002,835.002,835.00-5.18%66,362
Jul 7, 20262,995.003,095.002,890.002,990.002,990.00-0.17%34,864
Jul 6, 20263,040.003,095.002,935.002,995.002,995.00-1.48%34,020
Jul 3, 20262,855.003,095.002,855.003,040.003,040.001.67%56,701
Jul 2, 20263,310.003,490.002,830.002,990.002,990.00-9.67%160,917
Jul 1, 20263,200.003,640.003,050.003,310.003,310.0018.21%950,585
Jun 30, 20262,600.002,885.002,575.002,800.002,800.008.11%19,653
Jun 29, 20262,385.002,590.002,380.002,590.002,590.007.47%21,037
Jun 26, 20262,540.002,540.002,385.002,410.002,410.00-5.12%31,971
Jun 25, 20262,590.002,640.002,515.002,540.002,540.00-14,423
Jun 24, 20262,535.002,615.002,500.002,540.002,540.000.20%8,370
Jun 23, 20262,690.002,720.002,430.002,535.002,535.00-6.97%36,850
Jun 22, 20262,700.002,770.002,550.002,725.002,725.000.18%36,601
Jun 19, 20262,820.002,855.002,660.002,720.002,720.00-4.73%50,498
Jun 18, 20262,865.002,865.002,770.002,855.002,855.000.71%22,370
Jun 17, 20262,870.002,870.002,745.002,835.002,835.000.35%9,221
Jun 16, 20262,825.002,875.002,805.002,825.002,825.00-0.70%15,439
Jun 15, 20262,745.002,855.002,745.002,845.002,845.004.02%21,434
Jun 12, 20262,735.002,800.002,610.002,735.002,735.000.18%25,173
Jun 11, 20262,775.002,775.002,670.002,730.002,730.00-10,270
Jun 10, 20262,710.002,800.002,585.002,730.002,730.000.74%32,515
Jun 9, 20262,645.002,755.002,615.002,710.002,710.003.63%24,518
Jun 8, 20262,600.002,705.002,550.002,615.002,615.00-4.56%31,096
Jun 5, 20262,875.002,875.002,720.002,740.002,740.00-3.35%14,859
Jun 4, 20262,820.002,875.002,775.002,835.002,835.00-0.18%14,414
Jun 2, 20262,835.002,840.002,585.002,840.002,840.000.71%58,616
Jun 1, 20263,025.003,025.002,800.002,820.002,820.00-6.78%78,863