Amicogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 27,699.98 | 28,999.98 | 27,699.98 | 28,799.98 | 13,284.20 | 168,761 |
| 2022-05-19 | 28,199.98 | 28,199.98 | 27,499.98 | 27,699.98 | 12,776.82 | 300,557 |
| 2022-05-18 | 29,299.98 | 29,349.98 | 28,349.98 | 28,899.98 | 13,330.33 | 230,637 |
| 2022-05-17 | 29,499.98 | 29,599.98 | 28,849.98 | 29,049.98 | 13,399.52 | 236,751 |
| 2022-05-16 | 29,899.98 | 30,399.98 | 29,599.98 | 29,649.98 | 13,676.27 | 153,559 |
| 2022-05-13 | 29,199.98 | 29,899.98 | 29,199.98 | 29,899.98 | 13,791.58 | 172,134 |
| 2022-05-12 | 30,049.98 | 30,049.98 | 29,249.98 | 29,249.98 | 13,491.77 | 260,751 |
| 2022-05-11 | 29,599.98 | 30,449.98 | 29,449.98 | 30,449.98 | 14,045.28 | 126,973 |
| 2022-05-10 | 29,599.98 | 30,199.98 | 29,249.98 | 29,899.98 | 13,791.58 | 227,079 |
| 2022-05-09 | 29,949.98 | 30,499.98 | 29,499.98 | 29,999.98 | 13,837.71 | 161,836 |
| 2022-05-06 | 30,299.98 | 30,799.98 | 29,849.98 | 30,049.98 | 13,860.77 | 222,678 |
| 2022-05-04 | 31,299.98 | 31,799.98 | 30,749.98 | 30,899.98 | 14,252.84 | 145,819 |
| 2022-05-03 | 31,949.98 | 32,299.98 | 31,349.98 | 31,399.98 | 14,483.47 | 123,259 |
| 2022-05-02 | 31,599.98 | 32,199.98 | 31,049.98 | 32,149.98 | 14,829.41 | 182,597 |
| 2022-04-29 | 31,199.98 | 31,949.98 | 31,099.98 | 31,899.98 | 14,714.10 | 168,193 |
| 2022-04-28 | 30,649.98 | 31,299.98 | 30,549.98 | 31,199.98 | 14,391.22 | 194,473 |
| 2022-04-27 | 30,199.98 | 30,949.98 | 30,099.98 | 30,649.98 | 14,137.53 | 115,372 |
| 2022-04-26 | 30,099.98 | 30,999.98 | 30,099.98 | 30,949.98 | 14,275.90 | 132,685 |
| 2022-04-25 | 30,449.98 | 30,699.98 | 29,899.98 | 29,949.98 | 13,814.65 | 331,538 |
| 2022-04-22 | 31,499.98 | 31,499.98 | 30,849.98 | 30,999.98 | 14,298.97 | 209,705 |
| 2022-04-21 | 32,199.98 | 32,799.98 | 31,899.98 | 31,899.98 | 14,714.10 | 119,751 |
| 2022-04-20 | 32,749.98 | 32,999.98 | 32,049.98 | 32,349.98 | 14,921.66 | 159,421 |
| 2022-04-19 | 31,149.98 | 33,149.98 | 31,149.98 | 32,799.98 | 15,129.23 | 357,822 |
| 2022-04-18 | 30,649.98 | 31,499.98 | 30,599.98 | 31,099.98 | 14,345.09 | 138,812 |
| 2022-04-15 | 30,899.98 | 31,049.98 | 30,399.98 | 31,049.98 | 14,322.03 | 141,880 |
| 2022-04-14 | 30,999.98 | 31,249.98 | 30,699.98 | 31,049.98 | 14,322.03 | 161,728 |
| 2022-04-13 | 30,899.98 | 31,449.98 | 30,699.98 | 31,399.98 | 14,483.47 | 154,996 |
| 2022-04-12 | 30,599.98 | 31,299.98 | 30,549.98 | 31,099.98 | 14,345.09 | 173,771 |
| 2022-04-11 | 32,999.98 | 33,049.98 | 31,249.98 | 31,249.98 | 14,414.28 | 386,130 |
| 2022-04-08 | 32,699.98 | 33,049.98 | 31,999.98 | 32,999.98 | 15,221.48 | 191,108 |
| 2022-04-07 | 32,399.98 | 32,999.98 | 31,999.98 | 32,649.98 | 15,060.04 | 255,556 |
| 2022-04-06 | 33,599.98 | 33,599.98 | 32,299.98 | 32,849.98 | 15,152.29 | 588,631 |
| 2022-04-05 | 33,999.98 | 34,499.98 | 33,399.98 | 34,099.98 | 15,728.86 | 296,299 |
| 2022-04-04 | 32,499.98 | 34,699.98 | 32,199.98 | 33,999.98 | 15,682.74 | 1,066,418 |
| 2022-04-01 | 29,899.98 | 32,949.98 | 29,599.98 | 32,499.98 | 14,990.85 | 1,045,645 |
| 2022-03-31 | 30,099.98 | 30,349.98 | 29,549.98 | 29,949.98 | 13,814.65 | 179,236 |
| 2022-03-30 | 29,749.98 | 30,949.98 | 29,749.98 | 30,349.98 | 13,999.15 | 291,278 |
| 2022-03-29 | 29,049.98 | 30,049.98 | 29,049.98 | 29,899.98 | 13,791.58 | 236,512 |
| 2022-03-28 | 29,149.98 | 29,349.98 | 28,699.98 | 28,999.98 | 13,376.45 | 182,046 |
| 2022-03-25 | 29,049.98 | 29,549.98 | 28,949.98 | 29,149.98 | 13,445.64 | 154,226 |
| 2022-03-24 | 29,399.98 | 29,399.98 | 28,849.98 | 29,049.98 | 13,399.52 | 278,528 |
| 2022-03-23 | 29,749.98 | 30,049.98 | 29,249.98 | 29,449.98 | 13,584.02 | 215,095 |
| 2022-03-22 | 28,899.98 | 29,649.98 | 28,799.98 | 29,349.98 | 13,537.89 | 174,926 |
| 2022-03-21 | 29,899.98 | 29,899.98 | 29,049.98 | 29,349.98 | 13,537.89 | 248,022 |
| 2022-03-18 | 29,599.98 | 30,499.98 | 28,849.98 | 29,849.98 | 13,768.52 | 519,199 |
| 2022-03-17 | 29,299.98 | 29,499.98 | 28,799.98 | 29,299.98 | 13,514.83 | 269,670 |
| 2022-03-16 | 28,199.98 | 29,449.98 | 28,149.98 | 28,949.98 | 13,353.39 | 414,587 |
| 2022-03-15 | 27,799.98 | 28,499.98 | 27,449.98 | 27,699.98 | 12,776.82 | 285,711 |
| 2022-03-14 | 26,999.98 | 29,949.98 | 26,999.98 | 28,199.98 | 13,007.45 | 1,628,780 |
| 2022-03-11 | 26,099.98 | 26,999.98 | 25,849.98 | 26,199.98 | 12,084.93 | 303,302 |
| 2022-03-10 | 25,599.98 | 26,699.98 | 25,599.98 | 26,499.98 | 12,223.31 | 219,786 |
| 2022-03-08 | 25,249.98 | 25,749.98 | 24,999.98 | 25,199.98 | 11,623.68 | 113,130 |
| 2022-03-07 | 25,949.98 | 26,049.98 | 25,249.98 | 25,699.98 | 11,854.31 | 120,844 |
| 2022-03-04 | 26,749.98 | 26,999.98 | 26,149.98 | 26,149.98 | 12,061.87 | 142,183 |
| 2022-03-03 | 25,799.98 | 26,699.98 | 25,799.98 | 26,549.98 | 12,246.37 | 141,340 |
| 2022-03-02 | 25,449.98 | 25,899.98 | 25,349.98 | 25,849.98 | 11,923.49 | 128,464 |
| 2022-02-28 | 25,099.98 | 25,599.98 | 24,799.98 | 25,549.98 | 11,785.12 | 212,524 |
| 2022-02-25 | 25,199.98 | 25,399.98 | 24,949.98 | 25,299.98 | 11,669.80 | 212,521 |
| 2022-02-24 | 25,499.98 | 25,549.98 | 24,449.98 | 24,699.98 | 11,393.05 | 435,278 |
| 2022-02-23 | 25,299.98 | 25,999.98 | 25,249.98 | 25,949.98 | 11,969.62 | 141,242 |
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.