Skip to main content
Psomagen, Inc. (KOSDAQ:950200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,640.00
-135.00 (-3.58%)
At close: Apr 28, 2026

Psomagen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%105,982
Apr 27, 20263,800.003,895.003,765.003,775.003,775.00-0.66%21,890
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%36,876
Apr 22, 20263,895.003,955.003,805.003,830.003,830.00-1.67%41,743
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%109,213
Apr 17, 20263,565.004,195.003,560.003,930.003,930.0010.24%653,405
Apr 16, 20263,540.003,580.003,485.003,565.003,565.000.71%61,614
Apr 15, 20263,610.003,620.003,490.003,540.003,540.00-0.14%119,185
Apr 14, 20263,360.004,365.003,345.003,545.003,545.005.51%1,893,792
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%27,913
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%20,552
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%40,532
Mar 24, 20263,220.003,415.003,220.003,350.003,350.005.85%32,831
Mar 23, 20263,240.003,300.003,145.003,165.003,165.00-2.62%25,706
Mar 20, 20263,300.003,330.003,200.003,250.003,250.00-39,620
Mar 19, 20263,465.003,465.003,245.003,250.003,250.00-4.27%34,873
Mar 18, 20263,390.003,420.003,365.003,395.003,395.00-25,100
Mar 17, 20263,440.003,440.003,385.003,395.003,395.000.15%11,521
Mar 16, 20263,475.003,475.003,385.003,390.003,390.00-2.87%24,378
Mar 13, 20263,500.003,560.003,340.003,490.003,490.00-0.85%33,615
Mar 12, 20263,395.003,750.003,380.003,520.003,520.004.45%25,580
Mar 11, 20263,365.003,470.003,350.003,370.003,370.000.15%26,431
Mar 10, 20263,475.003,475.003,310.003,365.003,365.000.45%29,429
Mar 9, 20263,200.003,595.003,200.003,350.003,350.00-5.37%33,133
Mar 6, 20263,545.003,595.003,415.003,540.003,540.00-0.28%19,167
Mar 5, 20263,350.003,600.003,350.003,550.003,550.006.29%51,856
Mar 4, 20263,705.003,705.003,330.003,340.003,340.00-9.97%84,846
Mar 3, 20263,805.003,805.003,700.003,710.003,710.00-2.88%34,816
Feb 27, 20263,855.003,860.003,755.003,820.003,820.00-0.91%47,411
Feb 26, 20263,910.003,910.003,820.003,855.003,855.00-1.41%47,039
Feb 25, 20263,925.003,950.003,890.003,910.003,910.00-0.26%36,016
Feb 24, 20263,875.004,060.003,875.003,920.003,920.001.29%76,211
Feb 23, 20263,900.003,945.003,855.003,870.003,870.00-1.02%32,517
Feb 20, 20263,900.003,940.003,865.003,910.003,910.000.26%38,382
Feb 19, 20263,785.003,950.003,785.003,900.003,900.003.17%45,706
Feb 13, 20263,975.003,975.003,770.003,780.003,780.00-5.03%87,751
Feb 12, 20263,900.003,980.003,855.003,980.003,980.003.38%60,565
Feb 11, 20263,915.003,980.003,685.003,850.003,850.00-2.53%70,794
Feb 10, 20263,970.003,975.003,905.003,950.003,950.001.15%74,394
Feb 9, 20263,900.003,935.003,785.003,905.003,905.001.17%104,663
Feb 6, 20263,830.003,865.003,700.003,860.003,860.000.78%59,759
Feb 5, 20263,755.003,950.003,755.003,830.003,830.002.00%110,395
Feb 4, 20263,780.003,865.003,750.003,755.003,755.00-2.97%90,892
Feb 3, 20263,825.003,990.003,760.003,870.003,870.001.18%122,193
Feb 2, 20263,940.003,940.003,780.003,825.003,825.00-4.38%275,817
Jan 30, 20263,590.004,665.003,590.004,000.004,000.0011.42%3,215,443
Jan 29, 20263,620.003,640.003,530.003,590.003,590.00-0.83%35,983
Jan 28, 20263,630.003,630.003,560.003,620.003,620.00-0.14%34,518
Jan 27, 20263,640.003,685.003,560.003,625.003,625.000.42%31,283
Jan 26, 20263,550.003,660.003,550.003,610.003,610.001.69%19,442
Jan 23, 20263,525.003,600.003,500.003,550.003,550.000.57%18,442
Jan 22, 20263,600.003,600.003,460.003,530.003,530.002.02%16,520
Jan 21, 20263,545.003,570.003,460.003,460.003,460.00-2.40%16,234
Jan 20, 20263,520.003,570.003,460.003,545.003,545.000.71%28,519
Jan 19, 20263,600.003,605.003,520.003,520.003,520.00-2.90%25,142
Jan 16, 20263,670.003,670.003,590.003,625.003,625.00-0.55%16,069
Jan 15, 20263,700.003,700.003,625.003,645.003,645.00-0.27%10,235
Jan 14, 20263,720.003,720.003,615.003,655.003,655.00-1.75%12,749
Jan 13, 20263,775.003,775.003,705.003,720.003,720.00-2.11%12,000
Jan 12, 20263,805.003,850.003,700.003,800.003,800.00-0.65%20,805
Jan 9, 20263,765.003,870.003,720.003,825.003,825.001.19%9,757
Jan 8, 20263,820.003,865.003,765.003,780.003,780.00-1.05%20,430
Jan 7, 20263,975.003,995.003,805.003,820.003,820.00-3.90%16,924
Jan 6, 20263,960.004,040.003,920.003,975.003,975.00-0.63%23,958
Jan 5, 20263,950.004,000.003,910.004,000.004,000.001.27%18,971
Jan 2, 20263,880.003,980.003,880.003,950.003,950.001.80%12,020
Dec 30, 20254,000.004,000.003,830.003,880.003,880.00-3.00%17,237
Dec 29, 20253,980.004,050.003,850.004,000.004,000.00-27,738
Dec 26, 20254,040.004,150.003,990.004,000.004,000.00-0.99%27,646
Dec 24, 20253,970.004,115.003,925.004,040.004,040.001.13%28,964
Dec 23, 20254,125.004,125.003,980.003,995.003,995.00-3.15%23,331
Dec 22, 20254,000.004,200.003,925.004,125.004,125.007.14%130,097
Dec 19, 20253,915.003,915.003,700.003,850.003,850.001.58%35,259
Dec 18, 20253,800.003,900.003,770.003,790.003,790.00-0.79%19,259
Dec 17, 20253,970.004,015.003,820.003,820.003,820.00-3.54%27,966
Dec 16, 20253,850.004,030.003,850.003,960.003,960.001.93%49,345
Dec 15, 20253,840.003,940.003,770.003,885.003,885.001.17%38,401
Dec 12, 20253,840.003,855.003,760.003,840.003,840.00-0.26%20,260
Dec 11, 20253,800.003,905.003,800.003,850.003,850.001.32%38,306
Dec 10, 20253,630.003,865.003,630.003,800.003,800.003.83%64,092
Dec 9, 20253,595.003,660.003,570.003,660.003,660.001.95%8,357
Dec 8, 20253,590.003,640.003,530.003,590.003,590.00-18,146
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