Amicogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 25,399.98 | 25,549.98 | 24,999.98 | 25,249.98 | 11,646.74 | 179,783 |
| 2022-02-21 | 25,699.98 | 26,049.98 | 25,349.98 | 25,749.98 | 11,877.37 | 127,942 |
| 2022-02-18 | 25,749.98 | 26,199.98 | 25,349.98 | 26,099.98 | 12,038.81 | 137,190 |
| 2022-02-17 | 27,049.98 | 27,199.98 | 25,699.98 | 25,949.98 | 11,969.62 | 259,977 |
| 2022-02-16 | 26,049.98 | 27,149.98 | 25,899.98 | 27,149.98 | 12,523.13 | 131,341 |
| 2022-02-15 | 26,199.98 | 26,549.98 | 25,549.98 | 25,599.98 | 11,808.18 | 110,669 |
| 2022-02-14 | 25,149.98 | 26,699.98 | 25,149.98 | 26,349.98 | 12,154.12 | 217,844 |
| 2022-02-11 | 26,249.98 | 26,649.98 | 25,899.98 | 26,049.98 | 12,015.75 | 130,834 |
| 2022-02-10 | 27,399.98 | 27,749.98 | 26,399.98 | 26,649.98 | 12,292.50 | 143,759 |
| 2022-02-09 | 26,699.98 | 27,449.98 | 26,599.98 | 27,399.98 | 12,638.44 | 72,619 |
| 2022-02-08 | 26,549.98 | 27,449.98 | 26,299.98 | 26,549.98 | 12,246.37 | 157,812 |
| 2022-02-07 | 27,099.98 | 27,099.98 | 26,349.98 | 26,499.98 | 12,223.31 | 114,552 |
| 2022-02-04 | 26,549.98 | 27,299.98 | 26,549.98 | 27,099.98 | 12,500.07 | 193,599 |
| 2022-02-03 | 26,599.98 | 27,199.98 | 26,349.98 | 26,899.98 | 12,407.81 | 200,621 |
| 2022-01-28 | 24,749.98 | 26,249.98 | 24,699.98 | 25,999.98 | 11,992.68 | 271,593 |
| 2022-01-27 | 26,299.98 | 26,499.98 | 24,649.98 | 24,849.98 | 11,462.24 | 411,989 |
| 2022-01-26 | 26,599.98 | 27,149.98 | 25,999.98 | 26,299.98 | 12,131.06 | 295,174 |
| 2022-01-25 | 28,199.98 | 28,499.98 | 26,849.98 | 26,849.98 | 12,384.75 | 394,303 |
| 2022-01-24 | 28,799.98 | 28,949.98 | 28,199.98 | 28,199.98 | 13,007.45 | 219,216 |
| 2022-01-21 | 28,649.98 | 29,299.98 | 28,499.98 | 29,049.98 | 13,399.52 | 221,375 |
| 2022-01-20 | 28,899.98 | 29,299.98 | 28,349.98 | 29,249.98 | 13,491.77 | 334,670 |
| 2022-01-19 | 28,999.98 | 29,749.98 | 28,699.98 | 29,099.98 | 13,422.58 | 260,636 |
| 2022-01-18 | 30,299.98 | 30,499.98 | 29,149.98 | 29,899.98 | 13,791.58 | 192,628 |
| 2022-01-17 | 30,399.98 | 30,499.98 | 29,899.98 | 30,149.98 | 13,906.90 | 153,001 |
| 2022-01-14 | 30,049.98 | 30,499.98 | 29,449.98 | 30,199.98 | 13,929.96 | 204,179 |
| 2022-01-13 | 31,299.98 | 31,349.98 | 29,999.98 | 30,099.98 | 13,883.84 | 267,385 |
| 2022-01-12 | 30,699.98 | 31,449.98 | 30,599.98 | 30,999.98 | 14,298.97 | 163,169 |
| 2022-01-11 | 30,999.98 | 31,399.98 | 30,099.98 | 30,599.98 | 14,114.46 | 230,546 |
| 2022-01-10 | 31,499.98 | 31,549.98 | 30,649.98 | 30,899.98 | 14,252.84 | 162,519 |
| 2022-01-07 | 31,299.98 | 31,749.98 | 31,149.98 | 31,499.98 | 14,529.60 | 113,217 |
| 2022-01-06 | 32,199.98 | 32,899.98 | 30,899.98 | 31,099.98 | 14,345.09 | 355,262 |
| 2022-01-05 | 33,649.98 | 33,649.98 | 32,549.98 | 32,799.98 | 15,129.23 | 220,014 |
| 2022-01-04 | 33,649.98 | 34,249.98 | 32,949.98 | 33,899.98 | 15,636.61 | 259,719 |
| 2022-01-03 | 31,999.98 | 33,999.98 | 31,699.98 | 33,599.98 | 15,498.24 | 492,010 |
| 2021-12-30 | 31,699.98 | 32,249.98 | 31,699.98 | 31,749.98 | 14,644.91 | 163,588 |
| 2021-12-29 | 32,349.98 | 32,449.98 | 31,399.98 | 31,899.98 | 14,714.10 | 304,689 |
| 2021-12-28 | 31,999.98 | 32,499.98 | 31,649.98 | 32,349.98 | 14,921.66 | 372,450 |
| 2021-12-27 | 30,699.98 | 31,999.98 | 30,599.98 | 31,549.98 | 14,552.66 | 211,895 |
| 2021-12-24 | 30,949.98 | 31,549.98 | 30,749.98 | 30,899.98 | 14,252.84 | 147,625 |
| 2021-12-23 | 30,649.98 | 31,299.98 | 30,449.98 | 30,949.98 | 14,275.90 | 148,923 |
| 2021-12-22 | 30,999.98 | 31,149.98 | 30,399.98 | 30,899.98 | 14,252.84 | 172,988 |
| 2021-12-21 | 31,199.98 | 32,099.98 | 30,799.98 | 30,849.98 | 14,229.78 | 282,506 |
| 2021-12-20 | 31,999.98 | 32,099.98 | 31,149.98 | 31,199.98 | 14,391.22 | 235,643 |
| 2021-12-17 | 33,249.98 | 33,649.98 | 32,099.98 | 32,149.98 | 14,829.41 | 452,925 |
| 2021-12-16 | 31,099.98 | 34,099.98 | 30,549.98 | 33,599.98 | 15,498.24 | 1,181,185 |
| 2021-12-15 | 29,199.98 | 31,149.98 | 29,199.98 | 30,749.98 | 14,183.65 | 435,705 |
| 2021-12-14 | 29,149.98 | 29,799.98 | 29,099.98 | 29,549.98 | 13,630.14 | 154,682 |
| 2021-12-13 | 30,349.98 | 30,349.98 | 29,299.98 | 29,399.98 | 13,560.96 | 242,628 |
| 2021-12-10 | 30,349.98 | 30,649.98 | 29,899.98 | 30,049.98 | 13,860.77 | 199,730 |
| 2021-12-09 | 30,099.98 | 31,099.98 | 29,499.98 | 30,749.98 | 14,183.65 | 328,802 |
| 2021-12-08 | 29,949.98 | 30,399.98 | 29,799.98 | 29,899.98 | 13,791.58 | 186,920 |
| 2021-12-07 | 29,149.98 | 30,049.98 | 29,099.98 | 29,849.98 | 13,768.52 | 201,348 |
| 2021-12-06 | 29,299.98 | 29,649.98 | 28,849.98 | 29,399.98 | 13,560.96 | 170,332 |
| 2021-12-03 | 29,149.98 | 29,699.98 | 29,099.98 | 29,599.98 | 13,653.21 | 163,820 |
| 2021-12-02 | 27,749.98 | 29,499.98 | 27,749.98 | 29,449.98 | 13,584.02 | 285,305 |
| 2021-12-01 | 27,649.98 | 28,499.98 | 27,499.98 | 28,099.98 | 12,961.32 | 312,882 |
| 2021-11-30 | 29,049.98 | 29,399.98 | 27,849.98 | 27,999.98 | 12,915.20 | 283,020 |
| 2021-11-29 | 27,999.98 | 29,649.98 | 27,999.98 | 28,999.98 | 13,376.45 | 297,979 |
| 2021-11-26 | 29,799.98 | 30,349.98 | 29,249.98 | 29,699.98 | 13,699.33 | 188,932 |
| 2021-11-25 | 29,699.98 | 30,149.98 | 29,549.98 | 29,949.98 | 13,814.65 | 147,018 |
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.