Amicogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4,865.00 | 5,090.00 | 4,865.00 | 4,930.00 | 4,930.00 | 376,085 |
| 2024-07-26 | 5,110.00 | 5,330.00 | 4,900.00 | 5,010.00 | 5,010.00 | 652,265 |
| 2024-07-25 | 4,995.00 | 5,050.00 | 4,790.00 | 4,840.00 | 4,840.00 | 821,131 |
| 2024-07-24 | 5,150.00 | 5,270.00 | 4,945.00 | 4,985.00 | 4,985.00 | 791,483 |
| 2024-07-23 | 5,400.00 | 5,960.00 | 5,120.00 | 5,150.00 | 5,150.00 | 3,219,214 |
| 2024-07-22 | 5,240.00 | 5,300.00 | 5,100.00 | 5,190.00 | 5,190.00 | 469,499 |
| 2024-07-19 | 5,290.00 | 5,370.00 | 5,230.00 | 5,300.00 | 5,300.00 | 195,873 |
| 2024-07-18 | 5,330.00 | 5,470.00 | 5,290.00 | 5,380.00 | 5,380.00 | 359,732 |
| 2024-07-17 | 5,190.00 | 5,570.00 | 5,190.00 | 5,420.00 | 5,420.00 | 477,665 |
| 2024-07-16 | 5,420.00 | 5,520.00 | 5,220.00 | 5,260.00 | 5,260.00 | 423,389 |
| 2024-07-15 | 5,340.00 | 5,640.00 | 5,330.00 | 5,490.00 | 5,490.00 | 708,845 |
| 2024-07-12 | 5,230.00 | 5,380.00 | 5,190.00 | 5,230.00 | 5,230.00 | 522,987 |
| 2024-07-11 | 5,870.00 | 5,870.00 | 5,160.00 | 5,330.00 | 5,330.00 | 1,234,233 |
| 2024-07-10 | 5,650.00 | 5,920.00 | 5,550.00 | 5,870.00 | 5,870.00 | 553,058 |
| 2024-07-09 | 5,780.00 | 5,880.00 | 5,530.00 | 5,610.00 | 5,610.00 | 567,350 |
| 2024-07-08 | 5,680.00 | 5,910.00 | 5,610.00 | 5,790.00 | 5,790.00 | 497,373 |
| 2024-07-05 | 5,350.00 | 5,880.00 | 5,350.00 | 5,650.00 | 5,650.00 | 1,060,639 |
| 2024-07-04 | 5,460.00 | 5,600.00 | 5,250.00 | 5,350.00 | 5,350.00 | 569,140 |
| 2024-07-03 | 5,460.00 | 5,640.00 | 5,310.00 | 5,460.00 | 5,460.00 | 649,398 |
| 2024-07-02 | 5,050.00 | 5,850.00 | 5,050.00 | 5,440.00 | 5,440.00 | 2,829,860 |
| 2024-07-01 | 4,910.00 | 5,300.00 | 4,910.00 | 5,130.00 | 5,130.00 | 1,109,598 |
| 2024-06-28 | 5,200.00 | 5,250.00 | 4,900.00 | 5,010.00 | 5,010.00 | 1,819,891 |
| 2024-06-27 | 6,380.00 | 6,380.00 | 4,755.00 | 5,170.00 | 5,170.00 | 9,326,983 |
| 2024-06-26 | 6,380.00 | 6,530.00 | 6,300.00 | 6,300.00 | 6,300.00 | 472,231 |
| 2024-06-25 | 5,980.00 | 6,640.00 | 5,810.00 | 6,370.00 | 6,370.00 | 1,639,251 |
| 2024-06-24 | 7,220.00 | 7,220.00 | 5,850.00 | 5,920.00 | 5,920.00 | 3,356,844 |
| 2024-06-21 | 8,160.00 | 8,240.00 | 7,130.00 | 7,220.00 | 7,220.00 | 3,478,613 |
| 2024-06-20 | 8,110.00 | 8,190.00 | 7,860.00 | 7,990.00 | 7,990.00 | 1,678,155 |
| 2024-06-19 | 7,600.00 | 7,840.00 | 7,430.00 | 7,840.00 | 7,840.00 | 788,658 |
| 2024-06-18 | 7,850.00 | 7,950.00 | 7,450.00 | 7,570.00 | 7,570.00 | 1,087,733 |
| 2024-06-17 | 7,330.00 | 7,810.00 | 7,250.00 | 7,690.00 | 7,690.00 | 950,752 |
| 2024-06-14 | 7,100.00 | 7,400.00 | 6,990.00 | 7,350.00 | 7,350.00 | 458,542 |
| 2024-06-13 | 7,060.00 | 7,180.00 | 7,030.00 | 7,100.00 | 7,100.00 | 205,027 |
| 2024-06-12 | 7,240.00 | 7,330.00 | 7,080.00 | 7,090.00 | 7,090.00 | 345,344 |
| 2024-06-11 | 7,240.00 | 7,400.00 | 7,200.00 | 7,230.00 | 7,230.00 | 296,894 |
| 2024-06-10 | 7,230.00 | 7,310.00 | 6,980.00 | 7,230.00 | 7,230.00 | 315,584 |
| 2024-06-07 | 6,990.00 | 7,270.00 | 6,970.00 | 7,210.00 | 7,210.00 | 275,022 |
| 2024-06-05 | 6,950.00 | 7,120.00 | 6,920.00 | 6,980.00 | 6,980.00 | 193,599 |
| 2024-06-04 | 7,000.00 | 7,150.00 | 6,960.00 | 6,970.00 | 6,970.00 | 233,093 |
| 2024-06-03 | 7,100.00 | 7,170.00 | 6,980.00 | 7,010.00 | 7,010.00 | 190,481 |
| 2024-05-31 | 6,760.00 | 7,060.00 | 6,720.00 | 7,050.00 | 7,050.00 | 288,167 |
| 2024-05-30 | 6,900.00 | 6,980.00 | 6,710.00 | 6,740.00 | 6,740.00 | 398,309 |
| 2024-05-29 | 7,100.00 | 7,110.00 | 6,880.00 | 6,880.00 | 6,880.00 | 470,006 |
| 2024-05-28 | 7,050.00 | 7,750.00 | 6,950.00 | 7,100.00 | 7,100.00 | 1,041,772 |
| 2024-05-27 | 7,150.00 | 7,180.00 | 6,880.00 | 7,010.00 | 7,010.00 | 535,113 |
| 2024-05-24 | 7,100.00 | 7,270.00 | 7,050.00 | 7,150.00 | 7,150.00 | 198,232 |
| 2024-05-23 | 7,050.00 | 7,150.00 | 7,020.00 | 7,100.00 | 7,100.00 | 164,854 |
| 2024-05-22 | 7,240.00 | 7,250.00 | 7,030.00 | 7,100.00 | 7,100.00 | 242,067 |
| 2024-05-21 | 7,220.00 | 7,320.00 | 7,060.00 | 7,140.00 | 7,140.00 | 246,550 |
| 2024-05-20 | 7,440.00 | 7,480.00 | 7,210.00 | 7,210.00 | 7,210.00 | 344,212 |
| 2024-05-17 | 7,600.00 | 7,610.00 | 7,300.00 | 7,390.00 | 7,390.00 | 359,916 |
| 2024-05-16 | 7,540.00 | 7,670.00 | 7,510.00 | 7,600.00 | 7,600.00 | 264,284 |
| 2024-05-14 | 7,240.00 | 7,520.00 | 7,220.00 | 7,490.00 | 7,490.00 | 265,905 |
| 2024-05-13 | 7,380.00 | 7,470.00 | 7,210.00 | 7,240.00 | 7,240.00 | 397,418 |
| 2024-05-10 | 7,580.00 | 7,720.00 | 7,380.00 | 7,450.00 | 7,450.00 | 395,160 |
| 2024-05-09 | 7,580.00 | 7,690.00 | 7,550.00 | 7,560.00 | 7,560.00 | 270,715 |
| 2024-05-08 | 7,670.00 | 7,780.00 | 7,500.00 | 7,610.00 | 7,610.00 | 275,142 |
| 2024-05-07 | 7,730.00 | 7,810.00 | 7,650.00 | 7,670.00 | 7,670.00 | 264,648 |
| 2024-05-03 | 7,760.00 | 7,880.00 | 7,600.00 | 7,600.00 | 7,600.00 | 281,431 |
| 2024-05-02 | 7,800.00 | 7,850.00 | 7,600.00 | 7,740.00 | 7,740.00 | 238,422 |
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.