Skip to main content
logo
Psomagen, Inc. (KOSDAQ:950200)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,615.00
-125.00 (-4.56%)
At close: Jun 8, 2026

Psomagen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 29, 20263,035.003,045.002,940.003,025.003,025.00-0.33%36,745
May 28, 20263,070.003,080.002,930.003,035.003,035.00-1.94%44,466
May 27, 20263,105.003,250.003,050.003,095.003,095.00-2.06%33,297
May 26, 20263,200.003,255.003,120.003,160.003,160.00-0.94%37,694
May 22, 20263,040.003,190.003,040.003,190.003,190.004.76%35,057
May 21, 20262,975.003,195.002,975.003,045.003,045.00-0.49%37,371
May 20, 20263,055.003,095.002,930.003,060.003,060.000.16%40,427
May 19, 20263,105.003,115.003,020.003,055.003,055.00-1.61%26,039
May 18, 20263,055.003,125.003,030.003,105.003,105.00-36,323
May 15, 20263,240.003,250.003,060.003,105.003,105.00-4.17%120,566
May 14, 20263,325.003,330.003,200.003,240.003,240.00-3.43%98,178
May 13, 20263,400.003,420.003,320.003,355.003,355.00-0.15%157,068
May 12, 20263,425.003,425.003,290.003,360.003,360.00-1.90%52,800
May 11, 20263,420.003,500.003,410.003,425.003,425.00-2.14%27,016
May 8, 20263,500.003,520.003,410.003,500.003,500.001.01%25,606
May 7, 20263,440.003,500.003,395.003,465.003,465.000.87%32,096
May 6, 20263,535.003,535.003,400.003,435.003,435.00-2.83%50,960
May 4, 20263,635.003,635.003,500.003,535.003,535.00-2.48%48,204
Apr 30, 20263,705.003,705.003,605.003,625.003,625.00-2.95%22,376
Apr 29, 20263,640.003,745.003,615.003,735.003,735.002.61%26,535
Apr 28, 20263,790.003,790.003,605.003,640.003,640.00-3.58%106,005
Apr 27, 20263,800.003,895.003,765.003,775.003,775.00-0.66%21,891
Apr 24, 20263,755.003,850.003,750.003,800.003,800.001.20%46,953
Apr 23, 20263,880.003,925.003,755.003,755.003,755.00-1.96%36,974
Apr 22, 20263,895.003,955.003,805.003,830.003,830.00-1.67%42,482
Apr 21, 20264,040.004,210.003,810.003,895.003,895.00-1.89%123,553
Apr 20, 20263,900.004,040.003,750.003,970.003,970.001.02%111,353
Apr 17, 20263,565.004,195.003,560.003,930.003,930.0010.24%654,063
Apr 16, 20263,540.003,580.003,485.003,565.003,565.000.71%61,615
Apr 15, 20263,610.003,620.003,490.003,540.003,540.00-0.14%119,877
Apr 14, 20263,360.004,365.003,345.003,545.003,545.005.51%1,895,572
Apr 13, 20263,350.003,360.003,320.003,360.003,360.000.75%12,133
Apr 10, 20263,340.003,395.003,300.003,335.003,335.000.15%17,054
Apr 9, 20263,360.003,360.003,295.003,330.003,330.00-0.15%10,960
Apr 8, 20263,350.003,400.003,295.003,335.003,335.001.21%27,924
Apr 7, 20263,370.003,395.003,295.003,295.003,295.00-2.23%16,368
Apr 6, 20263,350.003,400.003,290.003,370.003,370.001.35%10,105
Apr 3, 20263,380.003,405.003,310.003,325.003,325.000.30%7,800
Apr 2, 20263,400.003,510.003,305.003,315.003,315.00-2.50%26,630
Apr 1, 20263,585.003,585.003,400.003,400.003,400.00-4.23%46,364
Mar 31, 20263,620.003,620.003,395.003,550.003,550.00-1.93%33,763
Mar 30, 20263,510.003,620.003,415.003,620.003,620.002.12%12,228
Mar 27, 20263,465.003,545.003,380.003,545.003,545.002.31%20,862
Mar 26, 20263,565.003,565.003,455.003,465.003,465.00-2.39%17,206
Mar 25, 20263,400.003,565.003,385.003,550.003,550.005.97%40,540