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