Skip to main content
logo
Psomagen, Inc. (KOSDAQ:950200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,440.00
-60.00 (-1.71%)
At close: Sep 3, 2026

Psomagen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20263,560.003,740.003,405.003,440.003,440.00-1.71%312,599
Sep 2, 20263,815.004,195.003,500.003,500.003,500.00-2.64%1,613,719
Sep 1, 20263,410.004,085.003,335.003,595.003,595.003.45%2,039,666
Aug 31, 20263,540.003,595.003,280.003,475.003,475.00-2.52%265,589
Aug 28, 20263,680.003,760.003,515.003,565.003,565.00-3.13%433,908
Aug 27, 20263,690.004,135.003,465.003,680.003,680.00-2.39%1,554,997
Aug 26, 20263,700.004,350.003,560.003,770.003,770.0010.40%3,139,073
Aug 25, 20263,645.003,760.003,200.003,415.003,415.00-10.48%757,233
Aug 24, 20264,150.004,560.003,800.003,815.003,815.00-5.92%2,205,513
Aug 21, 20263,820.004,690.003,790.004,055.004,055.008.13%7,074,787
Aug 20, 20263,750.003,750.003,750.003,750.003,750.0029.98%385,516
Aug 19, 20262,930.002,930.002,800.002,885.002,885.00-1.54%9,900
Aug 18, 20262,945.003,000.002,870.002,930.002,930.000.69%14,048
Aug 14, 20262,885.002,960.002,880.002,910.002,910.000.87%7,040
Aug 13, 20262,995.002,995.002,835.002,885.002,885.00-3.35%26,144
Aug 12, 20262,995.003,000.002,905.002,985.002,985.00-0.17%8,733
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