Amicogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4,900.00 | 5,070.00 | 4,695.00 | 4,700.00 | 4,700.00 | 393,271 |
| 2024-10-29 | 4,900.00 | 4,945.00 | 4,775.00 | 4,830.00 | 4,830.00 | 550,090 |
| 2024-10-28 | 4,450.00 | 5,150.00 | 4,435.00 | 5,060.00 | 5,060.00 | 1,681,728 |
| 2024-10-25 | 4,405.00 | 4,550.00 | 4,340.00 | 4,345.00 | 4,345.00 | 153,595 |
| 2024-10-24 | 4,400.00 | 4,515.00 | 4,395.00 | 4,405.00 | 4,405.00 | 118,299 |
| 2024-10-23 | 4,515.00 | 4,620.00 | 4,400.00 | 4,505.00 | 4,505.00 | 248,602 |
| 2024-10-22 | 4,385.00 | 4,715.00 | 4,330.00 | 4,505.00 | 4,505.00 | 558,901 |
| 2024-10-21 | 4,430.00 | 4,600.00 | 4,340.00 | 4,385.00 | 4,385.00 | 254,764 |
| 2024-10-18 | 4,310.00 | 4,390.00 | 4,225.00 | 4,360.00 | 4,360.00 | 277,896 |
| 2024-10-17 | 4,010.00 | 4,480.00 | 3,995.00 | 4,335.00 | 4,335.00 | 759,844 |
| 2024-10-16 | 4,120.00 | 4,130.00 | 3,990.00 | 4,010.00 | 4,010.00 | 256,851 |
| 2024-10-15 | 4,080.00 | 4,125.00 | 4,005.00 | 4,115.00 | 4,115.00 | 294,952 |
| 2024-10-14 | 4,370.00 | 4,385.00 | 3,970.00 | 4,105.00 | 4,105.00 | 569,804 |
| 2024-10-11 | 4,410.00 | 4,410.00 | 4,340.00 | 4,370.00 | 4,370.00 | 146,976 |
| 2024-10-10 | 4,500.00 | 4,500.00 | 4,365.00 | 4,400.00 | 4,400.00 | 176,663 |
| 2024-10-08 | 4,470.00 | 4,570.00 | 4,430.00 | 4,455.00 | 4,455.00 | 144,987 |
| 2024-10-07 | 4,620.00 | 4,620.00 | 4,435.00 | 4,460.00 | 4,460.00 | 196,949 |
| 2024-10-04 | 4,520.00 | 4,585.00 | 4,520.00 | 4,540.00 | 4,540.00 | 100,218 |
| 2024-10-02 | 4,630.00 | 4,735.00 | 4,550.00 | 4,555.00 | 4,555.00 | 177,218 |
| 2024-09-30 | 4,660.00 | 4,785.00 | 4,580.00 | 4,750.00 | 4,750.00 | 176,494 |
| 2024-09-27 | 4,755.00 | 4,785.00 | 4,570.00 | 4,630.00 | 4,630.00 | 233,638 |
| 2024-09-26 | 4,730.00 | 4,810.00 | 4,620.00 | 4,800.00 | 4,800.00 | 235,443 |
| 2024-09-25 | 4,685.00 | 4,875.00 | 4,685.00 | 4,810.00 | 4,810.00 | 295,780 |
| 2024-09-24 | 4,665.00 | 4,745.00 | 4,600.00 | 4,685.00 | 4,685.00 | 196,303 |
| 2024-09-23 | 4,590.00 | 4,700.00 | 4,550.00 | 4,665.00 | 4,665.00 | 137,525 |
| 2024-09-20 | 4,560.00 | 4,710.00 | 4,545.00 | 4,590.00 | 4,590.00 | 201,862 |
| 2024-09-19 | 4,470.00 | 4,665.00 | 4,450.00 | 4,560.00 | 4,560.00 | 209,188 |
| 2024-09-13 | 4,360.00 | 4,460.00 | 4,360.00 | 4,445.00 | 4,445.00 | 118,793 |
| 2024-09-12 | 4,410.00 | 4,470.00 | 4,270.00 | 4,380.00 | 4,380.00 | 374,019 |
| 2024-09-11 | 4,595.00 | 4,625.00 | 4,320.00 | 4,360.00 | 4,360.00 | 327,596 |
| 2024-09-10 | 4,625.00 | 4,710.00 | 4,570.00 | 4,590.00 | 4,590.00 | 116,868 |
| 2024-09-09 | 4,600.00 | 4,695.00 | 4,530.00 | 4,655.00 | 4,655.00 | 150,593 |
| 2024-09-06 | 4,800.00 | 4,815.00 | 4,650.00 | 4,680.00 | 4,680.00 | 244,778 |
| 2024-09-05 | 4,950.00 | 5,150.00 | 4,770.00 | 4,885.00 | 4,885.00 | 447,231 |
| 2024-09-04 | 4,865.00 | 4,945.00 | 4,710.00 | 4,760.00 | 4,760.00 | 404,567 |
| 2024-09-03 | 5,150.00 | 5,180.00 | 4,865.00 | 4,980.00 | 4,980.00 | 304,637 |
| 2024-09-02 | 5,410.00 | 5,420.00 | 5,050.00 | 5,100.00 | 5,100.00 | 432,373 |
| 2024-08-30 | 5,310.00 | 5,440.00 | 5,260.00 | 5,340.00 | 5,340.00 | 399,798 |
| 2024-08-29 | 5,200.00 | 5,350.00 | 5,130.00 | 5,190.00 | 5,190.00 | 187,508 |
| 2024-08-28 | 5,270.00 | 5,340.00 | 5,170.00 | 5,190.00 | 5,190.00 | 193,566 |
| 2024-08-27 | 5,270.00 | 5,310.00 | 5,190.00 | 5,270.00 | 5,270.00 | 139,604 |
| 2024-08-26 | 5,150.00 | 5,420.00 | 5,120.00 | 5,270.00 | 5,270.00 | 322,148 |
| 2024-08-23 | 5,050.00 | 5,250.00 | 5,050.00 | 5,130.00 | 5,130.00 | 204,830 |
| 2024-08-22 | 5,040.00 | 5,150.00 | 5,000.00 | 5,050.00 | 5,050.00 | 143,800 |
| 2024-08-21 | 5,120.00 | 5,150.00 | 5,000.00 | 5,040.00 | 5,040.00 | 185,701 |
| 2024-08-20 | 5,050.00 | 5,150.00 | 5,030.00 | 5,110.00 | 5,110.00 | 122,206 |
| 2024-08-19 | 5,160.00 | 5,160.00 | 5,010.00 | 5,030.00 | 5,030.00 | 193,984 |
| 2024-08-16 | 5,160.00 | 5,220.00 | 5,120.00 | 5,160.00 | 5,160.00 | 191,324 |
| 2024-08-14 | 5,180.00 | 5,240.00 | 5,090.00 | 5,140.00 | 5,140.00 | 155,963 |
| 2024-08-13 | 4,985.00 | 5,290.00 | 4,880.00 | 5,170.00 | 5,170.00 | 504,292 |
| 2024-08-12 | 5,020.00 | 5,130.00 | 4,950.00 | 4,985.00 | 4,985.00 | 155,667 |
| 2024-08-09 | 4,970.00 | 5,090.00 | 4,910.00 | 5,020.00 | 5,020.00 | 308,300 |
| 2024-08-08 | 5,100.00 | 5,100.00 | 4,620.00 | 5,000.00 | 5,000.00 | 302,330 |
| 2024-08-07 | 4,640.00 | 4,950.00 | 4,640.00 | 4,905.00 | 4,905.00 | 250,984 |
| 2024-08-06 | 4,350.00 | 4,735.00 | 4,350.00 | 4,710.00 | 4,710.00 | 398,347 |
| 2024-08-05 | 4,850.00 | 4,900.00 | 4,100.00 | 4,400.00 | 4,400.00 | 677,283 |
| 2024-08-02 | 5,050.00 | 5,220.00 | 4,860.00 | 4,940.00 | 4,940.00 | 371,460 |
| 2024-08-01 | 4,970.00 | 5,190.00 | 4,950.00 | 5,080.00 | 5,080.00 | 417,733 |
| 2024-07-31 | 4,800.00 | 5,100.00 | 4,740.00 | 4,920.00 | 4,920.00 | 283,981 |
| 2024-07-30 | 4,920.00 | 4,930.00 | 4,750.00 | 4,820.00 | 4,820.00 | 388,918 |
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.