Amicogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 25,349.98 | 25,549.98 | 24,699.98 | 24,799.98 | 11,439.17 | 138,426 |
| 2022-08-16 | 25,999.98 | 25,999.98 | 25,449.98 | 25,499.98 | 11,762.05 | 91,114 |
| 2022-08-12 | 25,849.98 | 26,099.98 | 25,399.98 | 25,649.98 | 11,831.24 | 89,620 |
| 2022-08-11 | 26,149.98 | 26,599.98 | 25,749.98 | 26,099.98 | 12,038.81 | 205,692 |
| 2022-08-10 | 25,849.98 | 26,349.98 | 25,349.98 | 25,399.98 | 11,715.93 | 180,036 |
| 2022-08-09 | 24,949.98 | 26,349.98 | 24,949.98 | 26,099.98 | 12,038.81 | 271,575 |
| 2022-08-08 | 24,949.98 | 25,349.98 | 24,899.98 | 25,149.98 | 11,600.61 | 86,995 |
| 2022-08-05 | 24,849.98 | 25,399.98 | 24,649.98 | 25,299.98 | 11,669.80 | 124,312 |
| 2022-08-04 | 23,899.98 | 25,449.98 | 23,799.98 | 24,849.98 | 11,462.24 | 314,566 |
| 2022-08-03 | 23,299.98 | 24,099.98 | 23,299.98 | 23,949.98 | 11,047.11 | 78,995 |
| 2022-08-02 | 23,799.98 | 23,799.98 | 23,449.98 | 23,549.98 | 10,862.60 | 131,287 |
| 2022-08-01 | 23,949.98 | 24,049.98 | 23,549.98 | 23,949.98 | 11,047.11 | 124,874 |
| 2022-07-29 | 24,099.98 | 24,249.98 | 23,799.98 | 23,999.98 | 11,070.17 | 108,996 |
| 2022-07-28 | 24,049.98 | 24,399.98 | 23,549.98 | 23,849.98 | 11,000.98 | 150,244 |
| 2022-07-27 | 23,199.99 | 23,799.98 | 23,199.99 | 23,699.98 | 10,931.79 | 139,085 |
| 2022-07-26 | 23,049.99 | 23,449.98 | 23,049.99 | 23,299.98 | 10,747.29 | 101,308 |
| 2022-07-25 | 23,249.99 | 23,499.98 | 22,999.99 | 23,249.99 | 10,724.23 | 122,780 |
| 2022-07-22 | 23,399.98 | 23,799.98 | 23,049.99 | 23,249.99 | 10,724.23 | 158,506 |
| 2022-07-21 | 23,899.98 | 23,899.98 | 23,199.99 | 23,349.98 | 10,770.35 | 246,715 |
| 2022-07-20 | 24,349.98 | 24,399.98 | 23,799.98 | 23,849.98 | 11,000.98 | 252,649 |
| 2022-07-19 | 25,049.98 | 25,049.98 | 23,949.98 | 23,999.98 | 11,070.17 | 311,438 |
| 2022-07-18 | 24,999.98 | 25,699.98 | 24,799.98 | 25,599.98 | 11,808.18 | 176,359 |
| 2022-07-15 | 24,549.98 | 25,299.98 | 24,149.98 | 24,499.98 | 11,300.80 | 188,110 |
| 2022-07-14 | 24,049.98 | 24,849.98 | 23,999.98 | 24,249.98 | 11,185.48 | 110,726 |
| 2022-07-13 | 23,899.98 | 24,849.98 | 23,899.98 | 24,549.98 | 11,323.86 | 112,410 |
| 2022-07-12 | 24,099.98 | 24,349.98 | 23,649.98 | 23,849.98 | 11,000.98 | 131,905 |
| 2022-07-11 | 23,999.98 | 24,949.98 | 23,999.98 | 24,399.98 | 11,254.67 | 124,668 |
| 2022-07-08 | 24,349.98 | 24,599.98 | 23,899.98 | 24,299.98 | 11,208.55 | 79,110 |
| 2022-07-07 | 23,799.98 | 24,349.98 | 23,799.98 | 24,349.98 | 11,231.61 | 75,366 |
| 2022-07-06 | 23,699.98 | 24,349.98 | 23,199.99 | 23,599.98 | 10,885.67 | 177,341 |
| 2022-07-05 | 22,199.99 | 23,699.98 | 22,199.99 | 23,649.98 | 10,908.73 | 203,249 |
| 2022-07-04 | 22,549.99 | 22,999.99 | 21,399.99 | 22,099.99 | 10,193.78 | 204,723 |
| 2022-07-01 | 22,999.99 | 23,699.98 | 22,499.99 | 22,649.99 | 10,447.47 | 148,683 |
| 2022-06-30 | 23,299.98 | 23,699.98 | 22,899.99 | 23,199.99 | 10,701.16 | 92,812 |
| 2022-06-29 | 23,099.99 | 23,599.98 | 22,749.99 | 23,349.98 | 10,770.35 | 154,226 |
| 2022-06-28 | 23,849.98 | 24,249.98 | 23,399.98 | 23,599.98 | 10,885.67 | 163,172 |
| 2022-06-27 | 23,899.98 | 24,499.98 | 23,399.98 | 24,249.98 | 11,185.48 | 239,255 |
| 2022-06-24 | 21,999.99 | 23,749.98 | 21,999.99 | 23,749.98 | 10,954.85 | 224,142 |
| 2022-06-23 | 22,549.99 | 23,749.98 | 21,699.99 | 21,999.99 | 10,147.65 | 308,687 |
| 2022-06-22 | 23,699.98 | 24,299.98 | 22,749.99 | 22,749.99 | 10,493.60 | 211,550 |
| 2022-06-21 | 23,349.98 | 24,149.98 | 23,099.99 | 23,699.98 | 10,931.79 | 156,984 |
| 2022-06-20 | 24,649.98 | 24,649.98 | 23,049.99 | 23,299.98 | 10,747.29 | 320,145 |
| 2022-06-17 | 24,299.98 | 24,949.98 | 24,249.98 | 24,499.98 | 11,300.80 | 291,393 |
| 2022-06-16 | 26,549.98 | 26,699.98 | 25,299.98 | 25,299.98 | 11,669.80 | 344,212 |
| 2022-06-15 | 25,249.98 | 26,949.98 | 24,099.98 | 26,449.98 | 12,200.25 | 657,985 |
| 2022-06-14 | 25,299.98 | 26,199.98 | 25,199.98 | 25,799.98 | 11,900.43 | 300,054 |
| 2022-06-13 | 27,249.98 | 27,249.98 | 25,899.98 | 26,099.98 | 12,038.81 | 320,010 |
| 2022-06-10 | 27,949.98 | 28,249.98 | 27,749.98 | 27,799.98 | 12,822.94 | 125,960 |
| 2022-06-09 | 28,449.98 | 28,549.98 | 27,999.98 | 28,549.98 | 13,168.89 | 205,066 |
| 2022-06-08 | 28,149.98 | 28,599.98 | 28,099.98 | 28,549.98 | 13,168.89 | 97,735 |
| 2022-06-07 | 29,049.98 | 29,099.98 | 28,049.98 | 28,199.98 | 13,007.45 | 208,515 |
| 2022-06-03 | 29,299.98 | 29,849.98 | 29,049.98 | 29,199.98 | 13,468.70 | 126,457 |
| 2022-06-02 | 29,099.98 | 29,199.98 | 28,899.98 | 28,999.98 | 13,376.45 | 118,400 |
| 2022-05-31 | 29,799.98 | 29,799.98 | 28,949.98 | 29,249.98 | 13,491.77 | 246,214 |
| 2022-05-30 | 29,649.98 | 30,199.98 | 29,199.98 | 29,949.98 | 13,814.65 | 215,890 |
| 2022-05-27 | 29,699.98 | 29,699.98 | 28,999.98 | 29,299.98 | 13,514.83 | 80,868 |
| 2022-05-26 | 29,249.98 | 30,099.98 | 28,999.98 | 29,199.98 | 13,468.70 | 139,081 |
| 2022-05-25 | 28,649.98 | 29,999.98 | 28,649.98 | 29,499.98 | 13,607.08 | 210,659 |
| 2022-05-24 | 29,349.98 | 29,349.98 | 28,549.98 | 28,599.98 | 13,191.95 | 145,628 |
| 2022-05-23 | 28,999.98 | 29,449.98 | 28,649.98 | 29,349.98 | 13,537.89 | 125,000 |
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.