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%WTI103.52▲ 4.07%
← 092040.KQ stock page

Amicogen Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-283,400.003,515.003,385.003,440.003,440.00156,697
2025-04-253,305.003,450.003,300.003,390.003,390.00211,989
2025-04-243,370.003,370.003,210.003,270.003,270.00461,374
2025-04-233,390.003,510.003,365.003,430.003,430.00104,456
2025-04-223,400.003,400.003,340.003,365.003,365.0082,622
2025-04-213,385.003,470.003,355.003,385.003,385.0088,632
2025-04-183,370.003,400.003,315.003,385.003,385.0047,883
2025-04-173,260.003,360.003,240.003,315.003,315.0099,837
2025-04-163,335.003,340.003,260.003,260.003,260.0083,090
2025-04-153,325.003,370.003,300.003,335.003,335.0047,972
2025-04-143,275.003,355.003,275.003,325.003,325.0066,292
2025-04-113,200.003,295.003,150.003,295.003,295.0084,163
2025-04-103,205.003,495.003,130.003,220.003,220.00450,106
2025-04-093,105.003,215.003,075.003,100.003,100.00165,270
2025-04-083,280.003,375.003,175.003,180.003,180.00113,929
2025-04-073,440.003,465.003,210.003,245.003,245.00172,354
2025-04-043,430.003,520.003,345.003,490.003,490.00109,625
2025-04-033,485.003,515.003,440.003,455.003,455.00133,842
2025-04-023,600.003,600.003,500.003,525.003,525.00120,699
2025-04-013,615.003,635.003,550.003,590.003,590.0072,712
2025-03-313,640.003,665.003,525.003,580.003,580.00133,363
2025-03-283,685.003,750.003,545.003,645.003,645.00236,044
2025-03-273,800.003,880.003,690.003,725.003,725.00256,430
2025-03-263,600.003,800.003,550.003,790.003,790.00453,472
2025-03-253,520.003,635.003,465.003,580.003,580.00339,265
2025-03-243,600.003,700.003,480.003,510.003,510.00358,515
2025-03-213,565.003,695.003,525.003,650.003,650.00236,687
2025-03-203,655.003,765.003,590.003,600.003,600.00220,311
2025-03-193,625.003,720.003,585.003,650.003,650.00259,615
2025-03-183,545.003,670.003,545.003,625.003,625.00165,414
2025-03-173,510.003,565.003,495.003,545.003,545.00128,935
2025-03-143,525.003,525.003,440.003,505.003,505.00153,058
2025-03-133,535.003,555.003,450.003,495.003,495.00199,259
2025-03-123,580.003,665.003,480.003,500.003,500.00423,748
2025-03-113,600.003,675.003,560.003,575.003,575.00339,215
2025-03-103,700.003,755.003,640.003,715.003,715.00121,357
2025-03-073,675.003,790.003,605.003,695.003,695.00180,497
2025-03-063,740.003,855.003,680.003,725.003,725.00241,349
2025-03-053,805.003,850.003,695.003,700.003,700.00330,766
2025-03-043,965.004,050.003,750.003,770.003,770.00515,472
2025-02-284,300.004,320.003,950.003,965.003,965.00761,204
2025-02-274,650.004,715.004,230.004,350.004,350.001,082,930
2025-02-264,100.004,990.004,050.004,650.004,650.004,130,419
2025-02-253,700.004,170.003,690.004,085.004,085.002,410,223
2025-02-243,615.003,730.003,480.003,700.003,700.001,008,046
2025-02-213,990.004,140.003,470.003,650.003,650.001,786,828
2025-02-204,210.004,225.003,930.003,935.003,935.00552,178
2025-02-194,190.004,245.004,075.004,205.004,205.00287,163
2025-02-184,205.004,205.004,060.004,205.004,205.00317,179
2025-02-173,700.004,285.003,695.004,215.004,215.00856,759
2025-02-143,680.003,790.003,620.003,715.003,715.00129,618
2025-02-133,625.003,720.003,570.003,680.003,680.0099,236
2025-02-123,860.003,860.003,600.003,625.003,625.00260,319
2025-02-113,700.003,945.003,700.003,860.003,860.00264,920
2025-02-103,760.003,920.003,620.003,720.003,720.00214,168
2025-02-073,570.003,900.003,535.003,700.003,700.00408,149
2025-02-063,520.003,645.003,520.003,570.003,570.00111,886
2025-02-053,530.003,615.003,505.003,525.003,525.0099,325
2025-02-043,475.003,585.003,475.003,530.003,530.00107,303
2025-02-033,600.003,600.003,415.003,495.003,495.00329,558
← NewerPage 7 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.