Skip to main content
Psomagen, Inc. (KOSDAQ:950200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,590.00
-70.00 (-1.91%)
At close: Dec 5, 2025

Psomagen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,640.003,640.003,590.003,590.003,590.00-1.91%18,565
Dec 4, 20253,650.003,660.003,605.003,660.003,660.000.83%5,888
Dec 3, 20253,600.003,665.003,600.003,630.003,630.00-0.55%17,519
Dec 2, 20253,650.003,690.003,565.003,650.003,650.00-12,681
Dec 1, 20253,640.003,700.003,640.003,650.003,650.00-0.82%11,696
Nov 28, 20253,580.003,700.003,580.003,680.003,680.003.37%21,808
Nov 27, 20253,520.003,575.003,520.003,560.003,560.000.99%7,168
Nov 26, 20253,470.003,580.003,435.003,525.003,525.000.57%16,377
Nov 25, 20253,445.003,545.003,370.003,505.003,505.003.09%13,474
Nov 24, 20253,585.003,645.003,400.003,400.003,400.00-5.29%34,235
Nov 21, 20253,600.003,670.003,580.003,590.003,590.00-1.24%8,068
Nov 20, 20253,550.003,650.003,515.003,635.003,635.002.11%9,457
Nov 19, 20253,670.003,715.003,535.003,560.003,560.00-3.00%21,278
Nov 18, 20253,630.003,705.003,610.003,670.003,670.00-33,742
Nov 17, 20253,465.003,680.003,465.003,670.003,670.005.92%37,556
Nov 14, 20253,560.003,620.003,380.003,465.003,465.00-1.84%31,710
Nov 13, 20253,550.003,600.003,475.003,530.003,530.00-0.56%37,520
Nov 12, 20253,175.003,555.003,175.003,550.003,550.0011.81%84,917
Nov 11, 20253,300.003,500.003,155.003,175.003,175.00-2.61%54,568
Nov 10, 20253,350.003,395.003,250.003,260.003,260.00-2.69%25,615
Nov 7, 20253,390.003,390.003,220.003,350.003,350.00-1.33%18,980
Nov 6, 20253,355.003,445.003,355.003,395.003,395.001.19%10,422
Nov 5, 20253,335.003,355.003,260.003,355.003,355.000.60%13,765
Nov 4, 20253,300.003,415.003,300.003,335.003,335.00-0.45%18,006
Nov 3, 20253,410.003,470.003,345.003,350.003,350.00-1.76%21,980
Oct 31, 20253,455.003,515.003,355.003,410.003,410.00-1.30%23,403
Oct 30, 20253,570.003,615.003,455.003,455.003,455.00-4.03%29,137
Oct 29, 20253,620.003,645.003,585.003,600.003,600.00-0.69%12,876
Oct 28, 20253,570.003,645.003,570.003,625.003,625.000.97%11,190
Oct 27, 20253,610.003,645.003,580.003,590.003,590.00-0.55%22,979
Oct 24, 20253,615.003,650.003,600.003,610.003,610.00-10,115
Oct 23, 20253,655.003,660.003,610.003,610.003,610.00-1.23%16,427
Oct 22, 20253,675.003,695.003,635.003,655.003,655.00-12,882
Oct 21, 20253,700.003,700.003,640.003,655.003,655.00-0.14%16,987
Oct 20, 20253,705.003,705.003,660.003,660.003,660.00-0.14%13,213
Oct 17, 20253,720.003,720.003,665.003,665.003,665.00-0.95%15,416
Oct 16, 20253,725.003,725.003,675.003,700.003,700.000.41%15,676
Oct 15, 20253,745.003,745.003,660.003,685.003,685.00-0.41%6,948
Oct 14, 20253,750.003,750.003,640.003,700.003,700.001.09%20,125
Oct 13, 20253,720.003,760.003,655.003,660.003,660.00-1.61%19,345
Oct 10, 20253,800.003,805.003,715.003,720.003,720.00-1.33%24,959
Oct 2, 20253,775.003,775.003,720.003,770.003,770.000.40%4,463
Oct 1, 20253,690.003,775.003,690.003,755.003,755.001.49%16,910
Sep 30, 20253,720.003,725.003,670.003,700.003,700.00-0.54%7,178
Sep 29, 20253,735.003,735.003,690.003,720.003,720.00-11,857
Sep 26, 20253,745.003,765.003,670.003,720.003,720.00-0.67%12,208
Sep 25, 20253,765.003,780.003,700.003,745.003,745.00-0.40%9,963
Sep 24, 20253,895.003,895.003,700.003,760.003,760.00-0.40%28,788
Sep 23, 20253,785.003,840.003,740.003,775.003,775.00-0.13%14,621
Sep 22, 20253,775.003,780.003,730.003,780.003,780.000.80%17,647
Sep 19, 20253,800.003,800.003,720.003,750.003,750.00-0.13%26,949
Sep 18, 20253,765.003,795.003,755.003,755.003,755.00-0.27%18,681
Sep 17, 20253,825.003,825.003,750.003,765.003,765.00-1.31%9,957
Sep 16, 20253,790.003,825.003,760.003,815.003,815.000.66%11,537
Sep 15, 20253,810.003,860.003,750.003,790.003,790.00-1.30%15,640
Sep 12, 20253,860.003,860.003,785.003,840.003,840.000.52%15,265
Sep 11, 20253,865.003,900.003,820.003,820.003,820.00-1.93%10,593
Sep 10, 20253,865.003,900.003,840.003,895.003,895.000.13%12,930
Sep 9, 20253,955.003,980.003,700.003,890.003,890.00-1.64%24,588
Sep 8, 20253,935.003,970.003,915.003,955.003,955.000.51%7,552
Sep 5, 20253,925.003,980.003,885.003,935.003,935.000.51%18,287
Sep 4, 20253,915.004,135.003,870.003,915.003,915.00-73,498
Sep 3, 20253,945.003,950.003,865.003,915.003,915.000.13%10,211
Sep 2, 20253,910.003,955.003,905.003,910.003,910.00-12,551
Sep 1, 20253,980.003,980.003,905.003,910.003,910.00-1.76%12,054
Aug 29, 20253,935.004,030.003,935.003,980.003,980.000.38%13,537
Aug 28, 20253,905.003,970.003,895.003,965.003,965.001.54%17,339
Aug 27, 20253,800.003,940.003,800.003,905.003,905.00-0.76%21,691
Aug 26, 20253,880.003,940.003,850.003,935.003,935.00-0.13%22,767
Aug 25, 20253,970.004,000.003,915.003,940.003,940.00-22,079
Aug 22, 20253,850.004,075.003,825.003,940.003,940.004.10%80,561
Aug 21, 20253,830.003,865.003,735.003,785.003,785.00-0.53%20,873
Aug 20, 20253,820.003,840.003,740.003,805.003,805.00-0.39%19,803
Aug 19, 20253,825.003,865.003,755.003,820.003,820.00-0.13%18,542
Aug 18, 20253,730.003,860.003,700.003,825.003,825.002.55%58,665
Aug 14, 20253,780.003,825.003,700.003,730.003,730.00-1.32%55,317
Aug 13, 20253,670.004,555.003,615.003,780.003,780.003.00%877,366
Aug 12, 20253,705.003,775.003,650.003,670.003,670.00-0.94%8,521
Aug 11, 20253,770.003,770.003,605.003,705.003,705.00-1.33%25,812
Aug 8, 20253,810.003,820.003,755.003,755.003,755.00-1.44%11,382
Aug 7, 20253,770.003,820.003,735.003,810.003,810.001.06%19,341
Aug 6, 20253,735.003,785.003,675.003,770.003,770.001.21%5,524
Aug 5, 20253,700.003,795.003,645.003,725.003,725.000.68%14,846
Aug 4, 20253,650.003,700.003,560.003,700.003,700.001.37%10,644
Aug 1, 20253,755.003,810.003,650.003,650.003,650.00-2.80%28,987
Jul 31, 20253,870.003,870.003,755.003,755.003,755.00-1.96%9,525
Jul 30, 20253,780.003,830.003,750.003,830.003,830.001.32%10,081
Jul 29, 20253,820.003,820.003,725.003,780.003,780.00-13,122
Jul 28, 20253,875.003,875.003,760.003,780.003,780.00-1.82%14,716
Jul 25, 20253,840.003,900.003,760.003,850.003,850.000.39%29,548
Jul 24, 20253,930.004,000.003,835.003,835.003,835.00-2.04%35,443
Jul 23, 20253,995.003,995.003,910.003,915.003,915.00-2.00%16,460
Jul 22, 20253,995.004,025.003,930.003,995.003,995.000.38%16,392
Jul 21, 20254,050.004,050.003,960.003,980.003,980.00-0.62%12,712
Jul 18, 20254,055.004,055.003,980.004,005.004,005.00-1.23%12,304
Jul 17, 20254,045.004,055.003,995.004,055.004,055.001.25%36,273
Jul 16, 20254,065.004,065.003,945.004,005.004,005.00-0.37%34,736
Jul 15, 20254,010.004,050.003,980.004,020.004,020.00-0.50%14,315
Jul 14, 20254,040.004,060.003,960.004,040.004,040.00-0.62%21,897
Jul 11, 20254,070.004,070.003,985.004,065.004,065.00-0.12%34,021