Psomagen, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 8,180.00 | 8,180.00 | 8,020.00 | 8,130.00 | 8,130.00 | 31,158 |
| 2021-11-18 | 8,200.00 | 8,270.00 | 8,010.00 | 8,180.00 | 8,180.00 | 44,881 |
| 2021-11-17 | 8,430.00 | 8,430.00 | 8,240.00 | 8,260.00 | 8,260.00 | 18,509 |
| 2021-11-16 | 8,510.00 | 8,510.00 | 8,260.00 | 8,280.00 | 8,280.00 | 29,486 |
| 2021-11-15 | 8,410.00 | 8,680.00 | 8,340.00 | 8,440.00 | 8,440.00 | 38,157 |
| 2021-11-12 | 8,160.00 | 8,430.00 | 8,100.00 | 8,380.00 | 8,380.00 | 43,133 |
| 2021-11-11 | 8,050.00 | 8,240.00 | 8,050.00 | 8,130.00 | 8,130.00 | 34,757 |
| 2021-11-10 | 8,440.00 | 8,450.00 | 8,140.00 | 8,190.00 | 8,190.00 | 43,493 |
| 2021-11-09 | 8,500.00 | 8,620.00 | 8,440.00 | 8,460.00 | 8,460.00 | 27,969 |
| 2021-11-08 | 8,730.00 | 8,730.00 | 8,450.00 | 8,550.00 | 8,550.00 | 42,501 |
| 2021-11-05 | 9,000.00 | 9,000.00 | 8,750.00 | 8,750.00 | 8,750.00 | 28,050 |
| 2021-11-04 | 9,020.00 | 9,070.00 | 8,840.00 | 8,920.00 | 8,920.00 | 34,233 |
| 2021-11-03 | 9,100.00 | 9,150.00 | 9,000.00 | 9,020.00 | 9,020.00 | 20,959 |
| 2021-11-02 | 9,110.00 | 9,190.00 | 9,070.00 | 9,080.00 | 9,080.00 | 27,102 |
| 2021-11-01 | 9,110.00 | 9,180.00 | 9,010.00 | 9,050.00 | 9,050.00 | 22,011 |
| 2021-10-29 | 9,390.00 | 9,390.00 | 9,100.00 | 9,100.00 | 9,100.00 | 22,778 |
| 2021-10-28 | 9,460.00 | 9,490.00 | 9,260.00 | 9,320.00 | 9,320.00 | 20,098 |
| 2021-10-27 | 9,570.00 | 9,590.00 | 9,400.00 | 9,460.00 | 9,460.00 | 17,691 |
| 2021-10-26 | 9,450.00 | 9,590.00 | 9,450.00 | 9,580.00 | 9,580.00 | 26,393 |
| 2021-10-25 | 9,330.00 | 9,540.00 | 9,330.00 | 9,440.00 | 9,440.00 | 33,685 |
| 2021-10-22 | 9,170.00 | 9,510.00 | 9,110.00 | 9,330.00 | 9,330.00 | 26,537 |
| 2021-10-21 | 9,420.00 | 9,420.00 | 9,220.00 | 9,220.00 | 9,220.00 | 21,425 |
| 2021-10-20 | 9,650.00 | 9,650.00 | 9,360.00 | 9,420.00 | 9,420.00 | 18,566 |
| 2021-10-19 | 9,350.00 | 9,470.00 | 9,350.00 | 9,440.00 | 9,440.00 | 18,371 |
| 2021-10-18 | 9,450.00 | 9,490.00 | 9,320.00 | 9,410.00 | 9,410.00 | 17,180 |
| 2021-10-15 | 9,290.00 | 9,460.00 | 9,220.00 | 9,450.00 | 9,450.00 | 31,971 |
| 2021-10-14 | 9,050.00 | 9,280.00 | 9,020.00 | 9,180.00 | 9,180.00 | 33,323 |
← NewerPage 21 of 21 · 1,227 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.