Amicogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 1,857.00 | 1,867.00 | 1,729.00 | 1,792.00 | 1,792.00 | 1,064,653 |
| 2026-04-22 | 2,000.00 | 2,000.00 | 1,828.00 | 1,857.00 | 1,857.00 | 1,293,047 |
| 2026-04-21 | 2,205.00 | 2,215.00 | 1,919.00 | 1,943.00 | 1,943.00 | 1,701,826 |
| 2026-04-20 | 2,160.00 | 2,245.00 | 2,090.00 | 2,200.00 | 2,200.00 | 623,047 |
| 2026-04-17 | 2,230.00 | 2,230.00 | 2,045.00 | 2,160.00 | 2,160.00 | 1,049,131 |
| 2026-04-16 | 1,934.00 | 2,300.00 | 1,913.00 | 2,205.00 | 2,205.00 | 2,693,248 |
| 2026-04-15 | 1,980.00 | 1,988.00 | 1,876.00 | 1,922.00 | 1,922.00 | 894,550 |
| 2026-04-14 | 1,863.00 | 1,990.00 | 1,863.00 | 1,980.00 | 1,980.00 | 1,135,810 |
| 2026-04-13 | 1,928.00 | 1,934.00 | 1,810.00 | 1,863.00 | 1,863.00 | 1,078,946 |
| 2026-04-10 | 1,735.00 | 1,965.00 | 1,679.00 | 1,928.00 | 1,928.00 | 2,552,441 |
| 2026-04-09 | 1,629.00 | 1,710.00 | 1,609.00 | 1,677.00 | 1,677.00 | 821,117 |
| 2026-04-08 | 1,586.00 | 1,634.00 | 1,565.00 | 1,629.00 | 1,629.00 | 543,494 |
| 2026-04-07 | 1,617.00 | 1,617.00 | 1,570.00 | 1,581.00 | 1,581.00 | 403,244 |
| 2026-04-06 | 1,576.00 | 1,629.00 | 1,550.00 | 1,618.00 | 1,618.00 | 669,638 |
| 2026-04-03 | 1,578.00 | 1,681.00 | 1,571.00 | 1,571.00 | 1,571.00 | 600,450 |
| 2026-04-02 | 1,687.00 | 1,688.00 | 1,554.00 | 1,575.00 | 1,575.00 | 1,003,593 |
| 2026-04-01 | 1,700.00 | 1,728.00 | 1,625.00 | 1,650.00 | 1,650.00 | 904,562 |
| 2026-03-31 | 1,795.00 | 1,807.00 | 1,618.00 | 1,625.00 | 1,625.00 | 1,556,479 |
| 2026-03-30 | 1,810.00 | 1,842.00 | 1,737.00 | 1,795.00 | 1,795.00 | 1,698,349 |
| 2026-03-27 | 1,618.00 | 1,889.00 | 1,575.00 | 1,829.00 | 1,829.00 | 3,273,220 |
| 2026-03-26 | 1,528.00 | 1,683.00 | 1,507.00 | 1,617.00 | 1,617.00 | 2,421,363 |
| 2026-03-25 | 1,476.00 | 1,533.00 | 1,450.00 | 1,527.00 | 1,527.00 | 848,419 |
| 2026-03-24 | 1,410.00 | 1,569.00 | 1,410.00 | 1,480.00 | 1,480.00 | 1,482,773 |
| 2026-03-23 | 1,385.00 | 1,414.00 | 1,340.00 | 1,395.00 | 1,395.00 | 993,262 |
| 2026-03-20 | 1,398.00 | 1,448.00 | 1,353.00 | 1,392.00 | 1,392.00 | 2,649,069 |
| 2026-03-19 | 1,420.00 | 1,423.00 | 1,358.00 | 1,398.00 | 1,398.00 | 831,289 |
| 2026-03-18 | 1,542.00 | 1,548.00 | 1,422.00 | 1,432.00 | 1,432.00 | 1,930,213 |
| 2026-03-17 | 1,385.00 | 1,693.00 | 1,382.00 | 1,521.00 | 1,521.00 | 8,269,514 |
| 2026-03-16 | 1,365.00 | 1,394.00 | 1,326.00 | 1,386.00 | 1,386.00 | 801,522 |
| 2026-03-13 | 1,333.00 | 1,425.00 | 1,287.00 | 1,369.00 | 1,369.00 | 1,401,450 |
| 2026-03-12 | 1,380.00 | 1,402.00 | 1,284.00 | 1,333.00 | 1,333.00 | 1,612,549 |
| 2026-03-11 | 1,530.00 | 1,533.00 | 1,344.00 | 1,374.00 | 1,374.00 | 3,946,141 |
| 2026-03-10 | 1,300.00 | 1,367.00 | 1,295.00 | 1,355.00 | 1,355.00 | 1,180,061 |
| 2026-03-09 | 1,310.00 | 1,310.00 | 1,235.00 | 1,279.00 | 1,279.00 | 975,546 |
| 2026-03-06 | 1,312.00 | 1,369.00 | 1,225.00 | 1,340.00 | 1,340.00 | 1,557,447 |
| 2026-03-05 | 1,225.00 | 1,329.00 | 1,225.00 | 1,312.00 | 1,312.00 | 1,315,384 |
| 2026-03-04 | 1,220.00 | 1,250.00 | 1,160.00 | 1,175.00 | 1,175.00 | 2,528,433 |
| 2026-03-03 | 1,336.00 | 1,336.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,853,174 |
| 2026-02-27 | 1,392.00 | 1,392.00 | 1,300.00 | 1,348.00 | 1,348.00 | 2,659,628 |
| 2026-02-26 | 1,245.00 | 1,479.00 | 1,235.00 | 1,392.00 | 1,392.00 | 11,420,450 |
| 2026-02-25 | 1,270.00 | 1,320.00 | 1,239.00 | 1,245.00 | 1,245.00 | 5,075,134 |
| 2026-02-24 | 1,234.00 | 1,289.00 | 1,186.00 | 1,253.00 | 1,253.00 | 15,569,680 |
| 2026-02-23 | 1,600.00 | 1,615.00 | 1,537.00 | 1,556.00 | 1,556.00 | 1,115,306 |
| 2026-02-20 | 1,636.00 | 1,636.00 | 1,560.00 | 1,598.00 | 1,598.00 | 1,781,034 |
| 2026-02-19 | 1,641.00 | 1,687.00 | 1,618.00 | 1,636.00 | 1,636.00 | 863,005 |
| 2026-02-13 | 1,670.00 | 1,722.00 | 1,640.00 | 1,641.00 | 1,641.00 | 891,167 |
| 2026-02-12 | 1,733.00 | 1,793.00 | 1,702.00 | 1,726.00 | 1,726.00 | 760,152 |
| 2026-02-11 | 1,796.00 | 1,838.00 | 1,715.00 | 1,732.00 | 1,732.00 | 1,064,448 |
| 2026-02-10 | 1,673.00 | 1,929.00 | 1,673.00 | 1,796.00 | 1,796.00 | 4,803,886 |
| 2026-02-09 | 1,633.00 | 1,700.00 | 1,535.00 | 1,663.00 | 1,663.00 | 2,421,057 |
| 2026-02-06 | 1,488.00 | 1,937.00 | 1,390.00 | 1,693.00 | 1,693.00 | 12,507,780 |
| 2026-02-05 | 1,502.00 | 1,539.00 | 1,471.00 | 1,490.00 | 1,490.00 | 1,006,879 |
| 2026-02-04 | 1,635.00 | 1,720.00 | 1,486.00 | 1,503.00 | 1,503.00 | 3,268,541 |
| 2026-02-03 | 1,700.00 | 1,719.00 | 1,590.00 | 1,667.00 | 1,667.00 | 789,641 |
| 2026-02-02 | 1,705.00 | 1,750.00 | 1,654.00 | 1,670.00 | 1,670.00 | 1,137,322 |
| 2026-01-30 | 1,715.00 | 1,715.00 | 1,613.00 | 1,644.00 | 1,644.00 | 710,277 |
| 2026-01-29 | 1,711.00 | 1,772.00 | 1,653.00 | 1,715.00 | 1,715.00 | 650,453 |
| 2026-01-28 | 1,753.00 | 1,779.00 | 1,661.00 | 1,703.00 | 1,703.00 | 840,443 |
| 2026-01-27 | 1,718.00 | 1,769.00 | 1,696.00 | 1,753.00 | 1,753.00 | 712,981 |
| 2026-01-26 | 1,705.00 | 1,765.00 | 1,684.00 | 1,718.00 | 1,718.00 | 661,567 |
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.