Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Psomagen Inc Shs Korean Depositary Receipt Repr 1 Sh (950200) Historical Prices

KR:950200 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 20262,710.002,795.002,665.002,690.002,690.00+0.37%17,6970.05
Nov 12, 20262,705.002,775.002,675.002,680.002,680.00-2.19%12,7520.03
Nov 11, 20262,745.002,800.002,700.002,740.002,740.00-0.18%25,3480.07
Nov 10, 20262,745.002,745.002,695.002,745.002,745.00+2.81%8,4420.02
Nov 09, 20262,675.002,740.002,670.002,695.002,695.00+0.94%19,7460.05
Nov 06, 20262,700.002,725.002,560.002,670.002,670.00-2.91%28,7510.08
Nov 05, 20262,700.002,860.002,700.002,750.002,750.00+3.00%53,9210.15
Nov 04, 20262,625.002,700.002,570.002,670.002,670.000.00%50,8270.14
Nov 03, 20262,765.002,765.002,660.002,670.002,670.00-3.61%23,4230.06
Nov 02, 20262,735.002,780.002,620.002,770.002,770.00+1.47%19,1080.05
Oct 30, 20262,705.002,780.002,700.002,730.002,730.00-0.91%35,4340.10
Oct 29, 20262,965.002,965.002,750.002,755.002,755.00-7.08%79,7810.22
Oct 28, 20262,875.003,600.002,810.002,965.002,965.00+4.59%504,4541.41
Oct 27, 20262,760.002,880.002,760.002,835.002,835.00+0.35%25,4830.07
Oct 26, 20262,870.002,890.002,780.002,825.002,825.00-0.88%19,2180.05
Oct 23, 20262,900.002,900.002,790.002,850.002,850.00-3.88%42,9440.12
Oct 22, 20263,035.003,035.002,940.002,965.002,965.00-1.66%34,9880.10
Oct 21, 20262,970.003,075.002,970.003,015.003,015.00+1.34%31,5220.09
Oct 20, 20262,995.003,030.002,930.002,975.002,975.00-0.67%32,4530.09
Oct 19, 20262,900.003,000.002,900.002,995.002,995.00+0.84%44,7390.13
Oct 16, 20262,950.003,030.002,905.002,970.002,970.00+1.37%25,1220.07
Oct 15, 20262,930.002,930.002,785.002,930.002,930.000.00%70,4420.20
Oct 14, 20262,915.003,000.002,895.002,930.002,930.00+0.34%20,5610.06
Oct 13, 20262,990.002,990.002,750.002,920.002,920.00-4.26%66,7970.19
Oct 12, 20263,150.003,390.002,995.003,050.003,050.00+2.52%205,2100.58
Oct 09, 20262,975.002,980.002,975.002,975.002,975.000.00%00.00
Oct 08, 20263,000.003,025.002,895.002,975.002,975.00+0.34%54,4420.15
Oct 07, 20263,000.003,010.002,965.002,965.002,965.00-1.17%37,7440.11
Oct 06, 20263,050.003,100.002,965.003,000.003,000.00+0.67%70,5660.20
Oct 05, 20262,980.002,985.002,980.002,980.002,980.000.00%00.00
Oct 02, 20263,105.003,115.002,960.002,980.002,980.00-3.40%76,1180.22
Oct 01, 20263,050.003,125.003,050.003,085.003,085.000.00%50,6480.14
Sep 30, 20263,035.003,195.003,000.003,085.003,085.00+1.65%89,8380.26
Sep 29, 20263,080.003,085.002,930.003,035.003,035.00-2.10%72,3390.21
Sep 28, 20263,135.003,185.003,000.003,100.003,100.00-0.48%78,8260.22
Sep 25, 20263,115.003,170.003,055.003,115.003,115.000.00%00.00
Sep 24, 20263,115.003,170.003,055.003,115.003,115.000.00%00.00
Sep 23, 20263,145.003,170.003,055.003,115.003,115.00+0.32%50,7200.14
Sep 22, 20263,145.003,185.003,065.003,105.003,105.00+2.64%76,0910.21
Sep 21, 20263,090.003,100.003,010.003,025.003,025.00-2.42%43,2490.12
Sep 18, 20263,180.003,315.003,070.003,100.003,100.00+1.31%107,5580.30
Sep 17, 20263,110.003,175.003,040.003,060.003,060.00-0.65%55,3260.15
Sep 16, 20263,150.003,150.003,030.003,080.003,080.00-2.22%66,6020.18
Sep 15, 20263,130.003,240.003,100.003,150.003,150.000.00%58,7790.16
Sep 14, 20263,230.003,350.003,150.003,150.003,150.00-2.17%108,2640.30
Sep 11, 20263,185.003,350.003,095.003,220.003,220.00+2.06%101,6490.28
Sep 10, 20263,210.003,310.003,100.003,155.003,155.00-2.32%87,6910.24
Sep 09, 20263,210.003,315.003,170.003,230.003,230.00-1.22%131,2680.37
Sep 08, 20263,280.003,350.003,210.003,270.003,270.00-1.21%137,3700.39
Sep 07, 20263,440.003,440.003,200.003,310.003,310.00-3.78%166,5930.47