Amosense Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 9,100.00 | 9,100.00 | 8,980.00 | 8,980.00 | 8,980.00 | 10,140 |
| 2024-07-29 | 8,970.00 | 9,090.00 | 8,970.00 | 9,050.00 | 9,050.00 | 6,885 |
| 2024-07-26 | 9,020.00 | 9,130.00 | 8,980.00 | 8,980.00 | 8,980.00 | 22,263 |
| 2024-07-25 | 9,290.00 | 9,290.00 | 9,030.00 | 9,150.00 | 9,150.00 | 25,216 |
| 2024-07-24 | 9,240.00 | 9,360.00 | 9,240.00 | 9,340.00 | 9,340.00 | 8,447 |
| 2024-07-23 | 9,230.00 | 9,550.00 | 9,230.00 | 9,330.00 | 9,330.00 | 12,706 |
| 2024-07-22 | 9,590.00 | 9,730.00 | 9,240.00 | 9,300.00 | 9,300.00 | 39,621 |
| 2024-07-19 | 9,840.00 | 9,840.00 | 9,650.00 | 9,720.00 | 9,720.00 | 9,136 |
| 2024-07-18 | 9,970.00 | 9,970.00 | 9,620.00 | 9,690.00 | 9,690.00 | 47,029 |
| 2024-07-17 | 10,030.00 | 10,050.00 | 9,920.00 | 9,970.00 | 9,970.00 | 21,175 |
| 2024-07-16 | 10,050.00 | 10,070.00 | 9,990.00 | 10,010.00 | 10,010.00 | 24,468 |
| 2024-07-15 | 10,150.00 | 10,200.00 | 10,000.00 | 10,060.00 | 10,060.00 | 17,441 |
| 2024-07-12 | 10,250.00 | 10,260.00 | 10,120.00 | 10,180.00 | 10,180.00 | 13,921 |
| 2024-07-11 | 10,240.00 | 10,290.00 | 10,150.00 | 10,220.00 | 10,220.00 | 19,271 |
| 2024-07-10 | 10,250.00 | 10,350.00 | 10,100.00 | 10,240.00 | 10,240.00 | 16,121 |
| 2024-07-09 | 10,300.00 | 10,300.00 | 10,150.00 | 10,200.00 | 10,200.00 | 11,453 |
| 2024-07-08 | 10,300.00 | 10,300.00 | 10,120.00 | 10,210.00 | 10,210.00 | 11,767 |
| 2024-07-05 | 10,220.00 | 10,300.00 | 10,160.00 | 10,210.00 | 10,210.00 | 16,863 |
| 2024-07-04 | 10,230.00 | 10,290.00 | 10,150.00 | 10,220.00 | 10,220.00 | 11,500 |
| 2024-07-03 | 10,340.00 | 10,370.00 | 10,050.00 | 10,200.00 | 10,200.00 | 17,887 |
| 2024-07-02 | 10,400.00 | 10,540.00 | 10,010.00 | 10,280.00 | 10,280.00 | 60,167 |
| 2024-07-01 | 10,400.00 | 10,460.00 | 10,330.00 | 10,340.00 | 10,340.00 | 13,486 |
| 2024-06-28 | 10,300.00 | 10,400.00 | 10,270.00 | 10,380.00 | 10,380.00 | 9,836 |
| 2024-06-27 | 10,350.00 | 10,450.00 | 10,300.00 | 10,340.00 | 10,340.00 | 14,192 |
| 2024-06-26 | 10,490.00 | 10,580.00 | 10,360.00 | 10,400.00 | 10,400.00 | 10,838 |
| 2024-06-25 | 10,630.00 | 10,700.00 | 10,430.00 | 10,430.00 | 10,430.00 | 15,338 |
| 2024-06-24 | 10,440.00 | 10,630.00 | 10,240.00 | 10,600.00 | 10,600.00 | 29,493 |
| 2024-06-21 | 11,030.00 | 11,080.00 | 10,350.00 | 10,450.00 | 10,450.00 | 74,954 |
| 2024-06-20 | 10,810.00 | 11,040.00 | 10,810.00 | 11,000.00 | 11,000.00 | 30,888 |
| 2024-06-19 | 11,110.00 | 11,130.00 | 10,810.00 | 10,820.00 | 10,820.00 | 51,513 |
| 2024-06-18 | 11,380.00 | 11,430.00 | 11,060.00 | 11,110.00 | 11,110.00 | 59,968 |
| 2024-06-17 | 11,600.00 | 11,600.00 | 11,310.00 | 11,400.00 | 11,400.00 | 44,141 |
| 2024-06-14 | 11,830.00 | 11,880.00 | 11,500.00 | 11,510.00 | 11,510.00 | 48,553 |
| 2024-06-13 | 11,770.00 | 11,880.00 | 11,290.00 | 11,820.00 | 11,820.00 | 150,050 |
| 2024-06-12 | 12,000.00 | 12,000.00 | 11,620.00 | 11,770.00 | 11,770.00 | 88,977 |
| 2024-06-11 | 11,750.00 | 12,150.00 | 11,500.00 | 11,920.00 | 11,920.00 | 167,149 |
| 2024-06-10 | 11,700.00 | 11,800.00 | 11,420.00 | 11,640.00 | 11,640.00 | 106,593 |
| 2024-06-07 | 11,540.00 | 11,820.00 | 11,460.00 | 11,670.00 | 11,670.00 | 142,243 |
| 2024-06-05 | 11,470.00 | 11,630.00 | 11,310.00 | 11,500.00 | 11,500.00 | 120,000 |
| 2024-06-04 | 11,450.00 | 11,520.00 | 11,260.00 | 11,300.00 | 11,300.00 | 66,447 |
| 2024-06-03 | 11,500.00 | 11,650.00 | 11,260.00 | 11,450.00 | 11,450.00 | 83,300 |
| 2024-05-31 | 10,990.00 | 11,520.00 | 10,950.00 | 11,450.00 | 11,450.00 | 116,261 |
| 2024-05-30 | 11,340.00 | 11,400.00 | 11,000.00 | 11,000.00 | 11,000.00 | 111,896 |
| 2024-05-29 | 11,380.00 | 11,530.00 | 11,120.00 | 11,330.00 | 11,330.00 | 114,968 |
| 2024-05-28 | 11,350.00 | 11,450.00 | 11,110.00 | 11,360.00 | 11,360.00 | 123,260 |
| 2024-05-27 | 11,660.00 | 11,810.00 | 11,300.00 | 11,350.00 | 11,350.00 | 297,020 |
| 2024-05-24 | 11,210.00 | 11,500.00 | 11,060.00 | 11,460.00 | 11,460.00 | 196,010 |
| 2024-05-23 | 11,230.00 | 11,930.00 | 10,950.00 | 11,500.00 | 11,500.00 | 1,081,099 |
| 2024-05-22 | 10,330.00 | 12,280.00 | 10,300.00 | 10,950.00 | 10,950.00 | 2,710,038 |
| 2024-05-21 | 10,090.00 | 10,250.00 | 9,980.00 | 10,010.00 | 10,010.00 | 42,924 |
| 2024-05-20 | 10,320.00 | 10,400.00 | 10,070.00 | 10,120.00 | 10,120.00 | 37,750 |
| 2024-05-17 | 10,640.00 | 10,640.00 | 10,140.00 | 10,310.00 | 10,310.00 | 40,971 |
| 2024-05-16 | 10,470.00 | 10,810.00 | 10,450.00 | 10,570.00 | 10,570.00 | 56,984 |
| 2024-05-14 | 10,110.00 | 10,610.00 | 10,110.00 | 10,420.00 | 10,420.00 | 44,499 |
| 2024-05-13 | 10,550.00 | 10,590.00 | 10,020.00 | 10,170.00 | 10,170.00 | 105,004 |
| 2024-05-10 | 10,290.00 | 11,500.00 | 10,190.00 | 10,500.00 | 10,500.00 | 511,251 |
| 2024-05-09 | 10,310.00 | 10,380.00 | 10,190.00 | 10,290.00 | 10,290.00 | 20,145 |
| 2024-05-08 | 10,300.00 | 10,350.00 | 10,240.00 | 10,350.00 | 10,350.00 | 14,667 |
| 2024-05-07 | 10,310.00 | 10,390.00 | 10,240.00 | 10,300.00 | 10,300.00 | 36,480 |
| 2024-05-03 | 10,400.00 | 10,590.00 | 10,250.00 | 10,310.00 | 10,310.00 | 17,256 |
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.