See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.98▲ 3.53%
← 092040.KQ stock page

Amicogen Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-283,940.003,990.003,755.003,845.003,845.00539,234
2025-07-254,030.004,095.003,995.004,000.004,000.00164,597
2025-07-244,100.004,170.004,050.004,085.004,085.00162,924
2025-07-234,185.004,270.004,020.004,070.004,070.00351,425
2025-07-224,110.004,210.004,005.004,125.004,125.00324,279
2025-07-214,240.004,260.004,035.004,115.004,115.00443,064
2025-07-184,130.004,385.004,090.004,240.004,240.00871,362
2025-07-173,900.004,440.003,850.004,130.004,130.001,944,867
2025-07-163,815.003,950.003,730.003,895.003,895.00367,825
2025-07-153,900.003,945.003,720.003,820.003,820.00342,751
2025-07-143,775.004,130.003,745.003,900.003,900.00860,453
2025-07-113,740.003,795.003,710.003,735.003,735.00132,537
2025-07-103,790.003,830.003,680.003,720.003,720.00151,360
2025-07-093,800.003,955.003,680.003,790.003,790.00527,151
2025-07-083,665.003,700.003,620.003,665.003,665.00112,918
2025-07-073,685.003,765.003,665.003,690.003,690.00119,002
2025-07-043,695.003,755.003,635.003,685.003,685.00141,121
2025-07-033,670.003,795.003,640.003,720.003,720.00190,959
2025-07-023,795.003,795.003,615.003,670.003,670.00200,670
2025-07-013,605.003,790.003,605.003,775.003,775.00388,517
2025-06-303,685.003,755.003,600.003,600.003,600.00231,907
2025-06-273,675.003,715.003,630.003,680.003,680.00165,350
2025-06-263,720.003,810.003,580.003,715.003,715.00328,030
2025-06-253,685.003,750.003,620.003,700.003,700.00256,910
2025-06-243,630.003,820.003,590.003,645.003,645.00335,528
2025-06-233,690.003,725.003,560.003,580.003,580.00355,729
2025-06-203,620.003,730.003,585.003,695.003,695.00331,558
2025-06-193,630.003,635.003,535.003,615.003,615.00216,349
2025-06-183,755.003,785.003,580.003,610.003,610.00423,808
2025-06-173,725.003,790.003,685.003,755.003,755.00290,992
2025-06-163,760.003,815.003,690.003,725.003,725.00371,567
2025-06-133,990.003,990.003,800.003,815.003,815.00352,343
2025-06-123,955.004,050.003,900.004,000.004,000.00267,494
2025-06-113,855.004,060.003,795.003,960.003,960.00534,066
2025-06-103,810.003,940.003,760.003,855.003,855.00435,090
2025-06-093,850.003,920.003,680.003,790.003,790.00770,693
2025-06-054,600.004,980.003,740.003,800.003,800.003,027,995
2025-06-044,365.004,635.004,365.004,595.004,595.00649,996
2025-06-024,410.004,715.004,355.004,400.004,400.00945,047
2025-05-304,510.004,575.004,260.004,400.004,400.00805,891
2025-05-294,595.004,745.004,405.004,520.004,520.00949,927
2025-05-284,695.004,835.004,350.004,620.004,620.001,727,122
2025-05-273,855.004,880.003,825.004,690.004,690.007,170,812
2025-05-263,620.004,075.003,530.003,830.003,830.002,527,494
2025-05-232,930.003,755.002,930.003,615.003,615.003,361,517
2025-05-223,000.003,060.002,965.002,975.002,975.00432,198
2025-05-213,000.003,080.002,925.003,000.003,000.00954,318
2025-05-203,080.003,150.002,990.003,050.003,050.00304,993
2025-05-192,950.003,190.002,900.003,100.003,100.00733,625
2025-05-163,100.003,130.002,905.003,015.003,015.00690,590
2025-05-153,180.003,200.003,100.003,120.003,120.00202,763
2025-05-143,175.003,200.003,125.003,170.003,170.00136,218
2025-05-133,270.003,295.003,150.003,185.003,185.00225,959
2025-05-123,270.003,300.003,215.003,245.003,245.00117,707
2025-05-093,260.003,310.003,220.003,270.003,270.00105,733
2025-05-083,290.003,305.003,205.003,260.003,260.0083,751
2025-05-073,380.003,395.003,235.003,235.003,235.00186,630
2025-05-023,435.003,435.003,340.003,380.003,380.0060,760
2025-04-303,450.003,490.003,385.003,400.003,400.00104,558
2025-04-293,440.003,470.003,375.003,425.003,425.0099,504
← NewerPage 6 of 21 · 1,223 trading daysOlder →

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.