Amicogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 6,080.00 | 6,210.00 | 6,030.00 | 6,050.00 | 6,050.00 | 221,459 |
| 2024-01-31 | 6,270.00 | 6,270.00 | 6,100.00 | 6,100.00 | 6,100.00 | 246,661 |
| 2024-01-30 | 6,240.00 | 6,410.00 | 6,220.00 | 6,220.00 | 6,220.00 | 147,554 |
| 2024-01-29 | 6,270.00 | 6,390.00 | 6,150.00 | 6,240.00 | 6,240.00 | 215,067 |
| 2024-01-26 | 6,060.00 | 6,360.00 | 6,010.00 | 6,210.00 | 6,210.00 | 328,265 |
| 2024-01-25 | 6,030.00 | 6,100.00 | 5,900.00 | 6,030.00 | 6,030.00 | 264,745 |
| 2024-01-24 | 6,250.00 | 6,280.00 | 6,000.00 | 6,040.00 | 6,040.00 | 252,546 |
| 2024-01-23 | 6,070.00 | 6,190.00 | 6,060.00 | 6,130.00 | 6,130.00 | 144,981 |
| 2024-01-22 | 6,220.00 | 6,320.00 | 6,050.00 | 6,100.00 | 6,100.00 | 253,503 |
| 2024-01-19 | 6,260.00 | 6,450.00 | 6,200.00 | 6,230.00 | 6,230.00 | 264,908 |
| 2024-01-18 | 6,290.00 | 6,370.00 | 6,150.00 | 6,250.00 | 6,250.00 | 227,394 |
| 2024-01-17 | 6,620.00 | 6,630.00 | 6,200.00 | 6,260.00 | 6,260.00 | 312,706 |
| 2024-01-16 | 6,420.00 | 6,690.00 | 6,370.00 | 6,530.00 | 6,530.00 | 262,863 |
| 2024-01-15 | 6,460.00 | 6,640.00 | 6,370.00 | 6,420.00 | 6,420.00 | 228,841 |
| 2024-01-12 | 6,550.00 | 6,630.00 | 6,300.00 | 6,450.00 | 6,450.00 | 370,586 |
| 2024-01-11 | 6,640.00 | 6,700.00 | 6,520.00 | 6,590.00 | 6,590.00 | 387,951 |
| 2024-01-10 | 6,800.00 | 6,860.00 | 6,580.00 | 6,630.00 | 6,630.00 | 390,864 |
| 2024-01-09 | 6,780.00 | 6,920.00 | 6,730.00 | 6,780.00 | 6,780.00 | 386,121 |
| 2024-01-08 | 7,180.00 | 7,180.00 | 6,730.00 | 6,770.00 | 6,770.00 | 702,402 |
| 2024-01-05 | 7,250.00 | 7,280.00 | 7,060.00 | 7,180.00 | 7,180.00 | 812,092 |
| 2024-01-04 | 7,270.00 | 7,600.00 | 7,160.00 | 7,440.00 | 7,440.00 | 329,414 |
| 2024-01-03 | 7,490.00 | 7,640.00 | 7,350.00 | 7,370.00 | 7,370.00 | 849,665 |
| 2024-01-02 | 7,650.00 | 7,940.00 | 7,520.00 | 7,750.00 | 7,750.00 | 511,820 |
| 2023-12-28 | 7,300.00 | 8,280.00 | 7,290.00 | 7,560.00 | 7,560.00 | 1,401,198 |
| 2023-12-27 | 6,940.00 | 7,720.00 | 6,930.00 | 7,260.00 | 7,260.00 | 921,593 |
| 2023-12-26 | 7,000.00 | 7,140.00 | 6,910.00 | 7,010.00 | 7,010.00 | 272,152 |
| 2023-12-22 | 6,610.00 | 7,800.00 | 6,610.00 | 7,100.00 | 7,100.00 | 1,495,344 |
| 2023-12-21 | 6,690.00 | 6,800.00 | 6,480.00 | 6,590.00 | 6,590.00 | 773,682 |
| 2023-12-20 | 7,160.00 | 7,200.00 | 6,950.00 | 7,060.00 | 7,060.00 | 209,795 |
| 2023-12-19 | 6,810.00 | 7,200.00 | 6,780.00 | 7,090.00 | 7,090.00 | 223,268 |
| 2023-12-18 | 6,760.00 | 6,970.00 | 6,700.00 | 6,860.00 | 6,860.00 | 212,423 |
| 2023-12-15 | 7,070.00 | 7,190.00 | 6,870.00 | 6,880.00 | 6,880.00 | 147,039 |
| 2023-12-14 | 7,380.00 | 7,440.00 | 6,770.00 | 7,000.00 | 7,000.00 | 676,439 |
| 2023-12-13 | 7,400.00 | 7,800.00 | 7,100.00 | 7,200.00 | 7,200.00 | 482,773 |
| 2023-12-12 | 13,720.00 | 14,290.00 | 13,710.00 | 13,830.00 | 6,915.00 | 591,092 |
| 2023-12-11 | 13,400.00 | 13,900.00 | 13,220.00 | 13,690.00 | 6,845.00 | 462,688 |
| 2023-12-08 | 13,020.00 | 13,300.00 | 12,850.00 | 13,300.00 | 6,650.00 | 292,076 |
| 2023-12-07 | 12,470.00 | 13,290.00 | 12,230.00 | 13,060.00 | 6,530.00 | 630,516 |
| 2023-12-06 | 12,200.00 | 12,410.00 | 12,070.00 | 12,350.00 | 6,175.00 | 174,806 |
| 2023-12-05 | 12,500.00 | 12,500.00 | 12,110.00 | 12,200.00 | 6,100.00 | 306,914 |
| 2023-12-04 | 12,420.00 | 12,910.00 | 12,120.00 | 12,600.00 | 6,300.00 | 408,076 |
| 2023-12-01 | 12,500.00 | 12,710.00 | 12,270.00 | 12,330.00 | 6,165.00 | 329,072 |
| 2023-11-30 | 12,990.00 | 13,070.00 | 12,540.00 | 12,540.00 | 6,270.00 | 380,622 |
| 2023-11-29 | 13,140.00 | 13,330.00 | 12,990.00 | 13,000.00 | 6,500.00 | 384,026 |
| 2023-11-28 | 12,680.00 | 13,540.00 | 12,680.00 | 13,130.00 | 6,565.00 | 943,456 |
| 2023-11-27 | 12,960.00 | 13,420.00 | 12,770.00 | 12,800.00 | 6,400.00 | 539,272 |
| 2023-11-24 | 13,400.00 | 14,370.00 | 12,880.00 | 12,940.00 | 6,470.00 | 1,880,000 |
| 2023-11-23 | 12,110.00 | 15,740.00 | 11,970.00 | 14,060.00 | 7,030.00 | 6,265,340 |
| 2023-11-22 | 12,160.00 | 12,210.00 | 11,910.00 | 12,110.00 | 6,055.00 | 151,528 |
| 2023-11-21 | 11,990.00 | 12,230.00 | 11,900.00 | 12,160.00 | 6,080.00 | 205,796 |
| 2023-11-20 | 11,860.00 | 12,040.00 | 11,740.00 | 12,000.00 | 6,000.00 | 136,510 |
| 2023-11-17 | 11,840.00 | 12,480.00 | 11,710.00 | 11,860.00 | 5,930.00 | 413,050 |
| 2023-11-16 | 11,500.00 | 12,200.00 | 11,390.00 | 11,820.00 | 5,910.00 | 326,020 |
| 2023-11-15 | 11,110.00 | 11,750.00 | 11,110.00 | 11,570.00 | 5,785.00 | 358,850 |
| 2023-11-14 | 11,030.00 | 11,250.00 | 11,000.00 | 11,000.00 | 5,500.00 | 211,762 |
| 2023-11-13 | 11,390.00 | 11,600.00 | 10,950.00 | 11,000.00 | 5,500.00 | 233,594 |
| 2023-11-10 | 13,070.00 | 13,070.00 | 11,350.00 | 11,410.00 | 5,705.00 | 1,008,208 |
| 2023-11-09 | 13,300.00 | 13,330.00 | 13,160.00 | 13,270.00 | 6,635.00 | 93,166 |
| 2023-11-08 | 13,290.00 | 13,450.00 | 13,220.00 | 13,280.00 | 6,640.00 | 115,176 |
| 2023-11-07 | 13,100.00 | 13,640.00 | 13,020.00 | 13,300.00 | 6,650.00 | 509,304 |
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.