Amicogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 4,020.00 | 4,050.00 | 3,535.00 | 3,600.00 | 3,600.00 | 660,069 |
| 2025-01-24 | 4,075.00 | 4,115.00 | 4,025.00 | 4,050.00 | 4,050.00 | 88,245 |
| 2025-01-23 | 4,205.00 | 4,215.00 | 4,075.00 | 4,075.00 | 4,075.00 | 92,111 |
| 2025-01-22 | 4,180.00 | 4,260.00 | 4,150.00 | 4,195.00 | 4,195.00 | 128,014 |
| 2025-01-21 | 4,255.00 | 4,345.00 | 4,145.00 | 4,165.00 | 4,165.00 | 137,535 |
| 2025-01-20 | 4,250.00 | 4,445.00 | 4,250.00 | 4,260.00 | 4,260.00 | 223,127 |
| 2025-01-17 | 4,230.00 | 4,250.00 | 4,100.00 | 4,100.00 | 4,100.00 | 115,089 |
| 2025-01-16 | 4,100.00 | 4,440.00 | 4,000.00 | 4,230.00 | 4,230.00 | 171,647 |
| 2025-01-15 | 4,200.00 | 4,220.00 | 4,030.00 | 4,055.00 | 4,055.00 | 154,081 |
| 2025-01-14 | 4,280.00 | 4,310.00 | 4,130.00 | 4,165.00 | 4,165.00 | 95,449 |
| 2025-01-13 | 4,410.00 | 4,410.00 | 4,260.00 | 4,280.00 | 4,280.00 | 184,835 |
| 2025-01-10 | 4,610.00 | 4,615.00 | 4,400.00 | 4,435.00 | 4,435.00 | 180,558 |
| 2025-01-09 | 4,300.00 | 4,805.00 | 4,290.00 | 4,600.00 | 4,600.00 | 860,441 |
| 2025-01-08 | 4,010.00 | 4,330.00 | 3,995.00 | 4,260.00 | 4,260.00 | 237,377 |
| 2025-01-07 | 3,990.00 | 4,080.00 | 3,985.00 | 4,010.00 | 4,010.00 | 113,988 |
| 2025-01-06 | 3,920.00 | 4,030.00 | 3,920.00 | 4,030.00 | 4,030.00 | 118,253 |
| 2025-01-03 | 3,865.00 | 3,975.00 | 3,860.00 | 3,910.00 | 3,910.00 | 105,667 |
| 2025-01-02 | 3,850.00 | 3,880.00 | 3,785.00 | 3,865.00 | 3,865.00 | 79,766 |
| 2024-12-30 | 3,720.00 | 3,935.00 | 3,700.00 | 3,860.00 | 3,860.00 | 118,314 |
| 2024-12-27 | 3,855.00 | 3,920.00 | 3,725.00 | 3,755.00 | 3,755.00 | 135,310 |
| 2024-12-26 | 3,895.00 | 4,015.00 | 3,870.00 | 3,885.00 | 3,885.00 | 153,256 |
| 2024-12-24 | 3,950.00 | 3,970.00 | 3,850.00 | 3,935.00 | 3,935.00 | 152,360 |
| 2024-12-23 | 3,665.00 | 4,025.00 | 3,665.00 | 3,950.00 | 3,950.00 | 245,306 |
| 2024-12-20 | 3,935.00 | 3,940.00 | 3,605.00 | 3,605.00 | 3,605.00 | 285,120 |
| 2024-12-19 | 3,860.00 | 4,025.00 | 3,860.00 | 3,935.00 | 3,935.00 | 120,693 |
| 2024-12-18 | 3,995.00 | 4,065.00 | 3,945.00 | 4,060.00 | 4,060.00 | 128,508 |
| 2024-12-17 | 3,965.00 | 4,050.00 | 3,750.00 | 3,970.00 | 3,970.00 | 207,583 |
| 2024-12-16 | 3,970.00 | 4,050.00 | 3,900.00 | 3,965.00 | 3,965.00 | 223,170 |
| 2024-12-13 | 3,580.00 | 3,975.00 | 3,580.00 | 3,930.00 | 3,930.00 | 404,849 |
| 2024-12-12 | 3,615.00 | 3,685.00 | 3,585.00 | 3,660.00 | 3,660.00 | 183,762 |
| 2024-12-11 | 3,450.00 | 3,700.00 | 3,400.00 | 3,555.00 | 3,555.00 | 290,822 |
| 2024-12-10 | 3,075.00 | 3,470.00 | 3,075.00 | 3,450.00 | 3,450.00 | 581,474 |
| 2024-12-09 | 3,270.00 | 3,340.00 | 3,145.00 | 3,155.00 | 3,155.00 | 353,284 |
| 2024-12-06 | 3,345.00 | 3,420.00 | 3,220.00 | 3,350.00 | 3,350.00 | 261,885 |
| 2024-12-05 | 3,420.00 | 3,500.00 | 3,325.00 | 3,390.00 | 3,390.00 | 182,569 |
| 2024-12-04 | 3,525.00 | 3,525.00 | 3,390.00 | 3,405.00 | 3,405.00 | 556,948 |
| 2024-12-03 | 3,460.00 | 3,620.00 | 3,460.00 | 3,600.00 | 3,600.00 | 175,438 |
| 2024-12-02 | 3,755.00 | 3,825.00 | 3,540.00 | 3,540.00 | 3,540.00 | 275,454 |
| 2024-11-29 | 3,820.00 | 3,820.00 | 3,650.00 | 3,670.00 | 3,670.00 | 228,369 |
| 2024-11-28 | 3,800.00 | 4,010.00 | 3,765.00 | 3,875.00 | 3,875.00 | 395,982 |
| 2024-11-27 | 3,750.00 | 3,850.00 | 3,625.00 | 3,770.00 | 3,770.00 | 292,425 |
| 2024-11-26 | 3,605.00 | 3,830.00 | 3,500.00 | 3,770.00 | 3,770.00 | 370,552 |
| 2024-11-25 | 3,685.00 | 3,685.00 | 3,490.00 | 3,605.00 | 3,605.00 | 435,565 |
| 2024-11-22 | 3,770.00 | 3,835.00 | 3,685.00 | 3,705.00 | 3,705.00 | 244,981 |
| 2024-11-21 | 3,815.00 | 3,880.00 | 3,750.00 | 3,765.00 | 3,765.00 | 211,626 |
| 2024-11-20 | 4,000.00 | 4,000.00 | 3,815.00 | 3,835.00 | 3,835.00 | 228,429 |
| 2024-11-19 | 4,000.00 | 4,010.00 | 3,940.00 | 3,950.00 | 3,950.00 | 128,831 |
| 2024-11-18 | 3,920.00 | 4,040.00 | 3,900.00 | 3,995.00 | 3,995.00 | 170,435 |
| 2024-11-15 | 3,700.00 | 3,950.00 | 3,700.00 | 3,910.00 | 3,910.00 | 262,283 |
| 2024-11-14 | 4,010.00 | 4,220.00 | 3,800.00 | 3,810.00 | 3,810.00 | 380,178 |
| 2024-11-13 | 4,055.00 | 4,130.00 | 4,000.00 | 4,010.00 | 4,010.00 | 243,586 |
| 2024-11-12 | 4,305.00 | 4,305.00 | 4,085.00 | 4,085.00 | 4,085.00 | 305,994 |
| 2024-11-11 | 4,460.00 | 4,460.00 | 4,190.00 | 4,215.00 | 4,215.00 | 309,893 |
| 2024-11-08 | 4,440.00 | 4,490.00 | 4,410.00 | 4,425.00 | 4,425.00 | 117,797 |
| 2024-11-07 | 4,630.00 | 4,630.00 | 4,440.00 | 4,450.00 | 4,450.00 | 228,652 |
| 2024-11-06 | 4,790.00 | 4,850.00 | 4,535.00 | 4,590.00 | 4,590.00 | 294,222 |
| 2024-11-05 | 4,850.00 | 4,850.00 | 4,700.00 | 4,765.00 | 4,765.00 | 200,129 |
| 2024-11-04 | 4,715.00 | 4,925.00 | 4,700.00 | 4,850.00 | 4,850.00 | 221,796 |
| 2024-11-01 | 4,700.00 | 4,795.00 | 4,660.00 | 4,715.00 | 4,715.00 | 179,050 |
| 2024-10-31 | 4,615.00 | 4,755.00 | 4,615.00 | 4,720.00 | 4,720.00 | 112,768 |
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.