Amicogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 7,800.00 | 7,850.00 | 7,600.00 | 7,740.00 | 7,740.00 | 238,422 |
| 2024-04-30 | 7,800.00 | 7,900.00 | 7,660.00 | 7,680.00 | 7,680.00 | 275,110 |
| 2024-04-29 | 7,440.00 | 7,800.00 | 7,440.00 | 7,800.00 | 7,800.00 | 389,344 |
| 2024-04-26 | 7,600.00 | 7,690.00 | 7,420.00 | 7,430.00 | 7,430.00 | 396,011 |
| 2024-04-25 | 7,620.00 | 7,740.00 | 7,590.00 | 7,600.00 | 7,600.00 | 228,552 |
| 2024-04-24 | 7,590.00 | 7,770.00 | 7,460.00 | 7,660.00 | 7,660.00 | 393,596 |
| 2024-04-23 | 7,420.00 | 7,640.00 | 7,410.00 | 7,540.00 | 7,540.00 | 334,972 |
| 2024-04-22 | 7,210.00 | 7,580.00 | 7,190.00 | 7,480.00 | 7,480.00 | 465,904 |
| 2024-04-19 | 7,300.00 | 7,480.00 | 7,040.00 | 7,230.00 | 7,230.00 | 682,602 |
| 2024-04-18 | 6,820.00 | 7,590.00 | 6,810.00 | 7,310.00 | 7,310.00 | 1,108,323 |
| 2024-04-17 | 7,060.00 | 7,180.00 | 6,790.00 | 6,860.00 | 6,860.00 | 731,842 |
| 2024-04-16 | 7,100.00 | 7,160.00 | 6,890.00 | 7,060.00 | 7,060.00 | 959,467 |
| 2024-04-15 | 7,190.00 | 7,290.00 | 7,090.00 | 7,150.00 | 7,150.00 | 492,471 |
| 2024-04-12 | 7,660.00 | 7,680.00 | 7,230.00 | 7,240.00 | 7,240.00 | 1,028,952 |
| 2024-04-11 | 8,000.00 | 8,470.00 | 7,540.00 | 7,560.00 | 7,560.00 | 1,273,505 |
| 2024-04-09 | 8,000.00 | 8,180.00 | 7,890.00 | 8,080.00 | 8,080.00 | 534,841 |
| 2024-04-08 | 8,070.00 | 8,140.00 | 7,860.00 | 7,990.00 | 7,990.00 | 501,992 |
| 2024-04-05 | 7,960.00 | 8,270.00 | 7,800.00 | 8,120.00 | 8,120.00 | 736,855 |
| 2024-04-04 | 8,060.00 | 8,350.00 | 7,950.00 | 7,980.00 | 7,980.00 | 846,765 |
| 2024-04-03 | 8,200.00 | 8,240.00 | 7,840.00 | 8,040.00 | 8,040.00 | 880,154 |
| 2024-04-02 | 8,730.00 | 8,820.00 | 8,230.00 | 8,300.00 | 8,300.00 | 1,304,784 |
| 2024-04-01 | 8,740.00 | 9,200.00 | 8,660.00 | 8,720.00 | 8,720.00 | 1,408,783 |
| 2024-03-29 | 8,100.00 | 8,820.00 | 7,850.00 | 8,780.00 | 8,780.00 | 2,218,326 |
| 2024-03-28 | 8,220.00 | 8,220.00 | 7,540.00 | 8,090.00 | 8,090.00 | 3,312,673 |
| 2024-03-27 | 8,960.00 | 9,050.00 | 8,540.00 | 8,540.00 | 8,540.00 | 2,050,303 |
| 2024-03-26 | 8,630.00 | 9,400.00 | 8,300.00 | 8,900.00 | 8,900.00 | 6,148,206 |
| 2024-03-25 | 8,600.00 | 9,050.00 | 8,310.00 | 8,730.00 | 8,730.00 | 4,040,310 |
| 2024-03-22 | 8,550.00 | 9,010.00 | 8,480.00 | 8,730.00 | 8,730.00 | 5,794,048 |
| 2024-03-21 | 7,520.00 | 9,270.00 | 7,310.00 | 8,700.00 | 8,700.00 | 16,242,770 |
| 2024-03-20 | 7,100.00 | 7,780.00 | 6,930.00 | 7,240.00 | 7,240.00 | 3,226,820 |
| 2024-03-19 | 7,090.00 | 7,150.00 | 6,730.00 | 7,000.00 | 7,000.00 | 1,252,582 |
| 2024-03-18 | 6,870.00 | 6,910.00 | 6,670.00 | 6,750.00 | 6,750.00 | 586,786 |
| 2024-03-15 | 6,650.00 | 6,960.00 | 6,490.00 | 6,650.00 | 6,650.00 | 1,007,131 |
| 2024-03-14 | 6,670.00 | 6,820.00 | 6,540.00 | 6,600.00 | 6,600.00 | 430,009 |
| 2024-03-13 | 6,700.00 | 6,890.00 | 6,620.00 | 6,650.00 | 6,650.00 | 541,648 |
| 2024-03-12 | 6,610.00 | 6,840.00 | 6,480.00 | 6,700.00 | 6,700.00 | 458,301 |
| 2024-03-11 | 6,460.00 | 6,800.00 | 6,360.00 | 6,550.00 | 6,550.00 | 564,250 |
| 2024-03-08 | 6,080.00 | 6,460.00 | 6,080.00 | 6,400.00 | 6,400.00 | 572,259 |
| 2024-03-07 | 6,330.00 | 6,370.00 | 6,080.00 | 6,110.00 | 6,110.00 | 328,286 |
| 2024-03-06 | 5,910.00 | 6,350.00 | 5,760.00 | 6,290.00 | 6,290.00 | 487,942 |
| 2024-03-05 | 5,670.00 | 6,090.00 | 5,670.00 | 5,910.00 | 5,910.00 | 712,519 |
| 2024-03-04 | 5,540.00 | 5,880.00 | 5,440.00 | 5,710.00 | 5,710.00 | 480,917 |
| 2024-02-29 | 5,750.00 | 5,810.00 | 5,420.00 | 5,540.00 | 5,540.00 | 685,676 |
| 2024-02-28 | 6,060.00 | 6,060.00 | 5,540.00 | 5,750.00 | 5,750.00 | 755,968 |
| 2024-02-27 | 6,080.00 | 6,110.00 | 5,980.00 | 6,000.00 | 6,000.00 | 343,219 |
| 2024-02-26 | 6,090.00 | 6,150.00 | 6,010.00 | 6,070.00 | 6,070.00 | 164,186 |
| 2024-02-23 | 6,030.00 | 6,160.00 | 6,030.00 | 6,030.00 | 6,030.00 | 204,490 |
| 2024-02-22 | 6,110.00 | 6,170.00 | 6,020.00 | 6,020.00 | 6,020.00 | 446,749 |
| 2024-02-21 | 6,250.00 | 6,270.00 | 6,160.00 | 6,200.00 | 6,200.00 | 206,289 |
| 2024-02-20 | 6,320.00 | 6,480.00 | 6,270.00 | 6,270.00 | 6,270.00 | 262,889 |
| 2024-02-19 | 6,320.00 | 6,440.00 | 6,300.00 | 6,350.00 | 6,350.00 | 176,486 |
| 2024-02-16 | 6,380.00 | 6,430.00 | 6,290.00 | 6,360.00 | 6,360.00 | 208,255 |
| 2024-02-15 | 6,170.00 | 6,440.00 | 6,090.00 | 6,350.00 | 6,350.00 | 396,691 |
| 2024-02-14 | 6,050.00 | 6,140.00 | 6,050.00 | 6,130.00 | 6,130.00 | 206,091 |
| 2024-02-13 | 6,060.00 | 6,190.00 | 6,020.00 | 6,170.00 | 6,170.00 | 232,220 |
| 2024-02-08 | 6,060.00 | 6,120.00 | 6,050.00 | 6,060.00 | 6,060.00 | 121,011 |
| 2024-02-07 | 6,110.00 | 6,180.00 | 6,040.00 | 6,080.00 | 6,080.00 | 150,293 |
| 2024-02-06 | 6,030.00 | 6,120.00 | 6,030.00 | 6,080.00 | 6,080.00 | 123,738 |
| 2024-02-05 | 6,150.00 | 6,150.00 | 6,030.00 | 6,060.00 | 6,060.00 | 155,997 |
| 2024-02-02 | 6,060.00 | 6,250.00 | 6,060.00 | 6,130.00 | 6,130.00 | 253,373 |
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.