Amosense Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 10,390.00 | 10,390.00 | 10,190.00 | 10,310.00 | 10,310.00 | 8,475 |
| 2024-04-30 | 10,270.00 | 10,390.00 | 10,170.00 | 10,320.00 | 10,320.00 | 10,222 |
| 2024-04-29 | 10,140.00 | 10,350.00 | 10,140.00 | 10,250.00 | 10,250.00 | 13,533 |
| 2024-04-26 | 10,080.00 | 10,220.00 | 9,880.00 | 10,200.00 | 10,200.00 | 40,610 |
| 2024-04-25 | 10,160.00 | 10,250.00 | 10,070.00 | 10,080.00 | 10,080.00 | 17,603 |
| 2024-04-24 | 10,190.00 | 10,200.00 | 10,120.00 | 10,160.00 | 10,160.00 | 10,297 |
| 2024-04-23 | 10,160.00 | 10,500.00 | 10,090.00 | 10,100.00 | 10,100.00 | 48,431 |
| 2024-04-22 | 10,230.00 | 10,270.00 | 10,130.00 | 10,250.00 | 10,250.00 | 13,052 |
| 2024-04-19 | 10,400.00 | 10,400.00 | 10,050.00 | 10,230.00 | 10,230.00 | 28,176 |
| 2024-04-18 | 10,290.00 | 10,490.00 | 10,210.00 | 10,380.00 | 10,380.00 | 24,613 |
| 2024-04-17 | 10,220.00 | 10,370.00 | 10,140.00 | 10,290.00 | 10,290.00 | 21,578 |
| 2024-04-16 | 10,320.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | 24,455 |
| 2024-04-15 | 10,600.00 | 10,600.00 | 10,300.00 | 10,400.00 | 10,400.00 | 33,225 |
| 2024-04-12 | 10,800.00 | 10,890.00 | 10,710.00 | 10,750.00 | 10,750.00 | 16,825 |
| 2024-04-11 | 10,640.00 | 10,830.00 | 10,360.00 | 10,800.00 | 10,800.00 | 20,688 |
| 2024-04-09 | 10,600.00 | 10,790.00 | 10,430.00 | 10,640.00 | 10,640.00 | 17,532 |
| 2024-04-08 | 10,920.00 | 11,030.00 | 10,550.00 | 10,600.00 | 10,600.00 | 38,327 |
| 2024-04-05 | 10,690.00 | 11,280.00 | 10,690.00 | 11,030.00 | 11,030.00 | 100,685 |
| 2024-04-04 | 10,450.00 | 10,770.00 | 10,450.00 | 10,730.00 | 10,730.00 | 32,100 |
| 2024-04-03 | 10,680.00 | 10,690.00 | 10,450.00 | 10,450.00 | 10,450.00 | 55,490 |
| 2024-04-02 | 10,970.00 | 11,020.00 | 10,720.00 | 10,720.00 | 10,720.00 | 65,400 |
| 2024-04-01 | 10,860.00 | 11,080.00 | 10,730.00 | 11,080.00 | 11,080.00 | 52,275 |
| 2024-03-29 | 10,660.00 | 12,000.00 | 10,600.00 | 10,930.00 | 10,930.00 | 819,442 |
| 2024-03-28 | 10,920.00 | 11,100.00 | 10,650.00 | 10,760.00 | 10,760.00 | 61,976 |
| 2024-03-27 | 10,340.00 | 11,370.00 | 10,250.00 | 11,080.00 | 11,080.00 | 258,275 |
| 2024-03-26 | 10,380.00 | 10,420.00 | 10,300.00 | 10,310.00 | 10,310.00 | 19,008 |
| 2024-03-25 | 10,580.00 | 10,630.00 | 10,370.00 | 10,370.00 | 10,370.00 | 19,135 |
| 2024-03-22 | 10,540.00 | 10,540.00 | 10,410.00 | 10,500.00 | 10,500.00 | 13,130 |
| 2024-03-21 | 10,500.00 | 10,540.00 | 10,420.00 | 10,490.00 | 10,490.00 | 17,605 |
| 2024-03-20 | 10,650.00 | 10,650.00 | 10,430.00 | 10,460.00 | 10,460.00 | 22,185 |
| 2024-03-19 | 10,770.00 | 10,780.00 | 10,550.00 | 10,640.00 | 10,640.00 | 15,423 |
| 2024-03-18 | 10,640.00 | 10,950.00 | 10,630.00 | 10,730.00 | 10,730.00 | 13,446 |
| 2024-03-15 | 10,500.00 | 10,690.00 | 10,500.00 | 10,680.00 | 10,680.00 | 13,007 |
| 2024-03-14 | 10,930.00 | 10,990.00 | 10,520.00 | 10,670.00 | 10,670.00 | 30,696 |
| 2024-03-13 | 10,920.00 | 11,100.00 | 10,700.00 | 10,970.00 | 10,970.00 | 38,048 |
| 2024-03-12 | 10,570.00 | 10,900.00 | 10,500.00 | 10,800.00 | 10,800.00 | 24,390 |
| 2024-03-11 | 10,500.00 | 10,600.00 | 10,330.00 | 10,600.00 | 10,600.00 | 25,874 |
| 2024-03-08 | 10,190.00 | 10,780.00 | 10,190.00 | 10,470.00 | 10,470.00 | 51,743 |
| 2024-03-07 | 10,400.00 | 10,500.00 | 10,100.00 | 10,100.00 | 10,100.00 | 43,591 |
| 2024-03-06 | 10,740.00 | 10,750.00 | 10,030.00 | 10,400.00 | 10,400.00 | 86,779 |
| 2024-03-05 | 10,870.00 | 10,910.00 | 10,730.00 | 10,740.00 | 10,740.00 | 36,293 |
| 2024-03-04 | 11,190.00 | 11,190.00 | 10,860.00 | 10,870.00 | 10,870.00 | 39,918 |
| 2024-02-29 | 11,130.00 | 11,170.00 | 10,980.00 | 11,070.00 | 11,070.00 | 20,122 |
| 2024-02-28 | 11,110.00 | 11,200.00 | 11,000.00 | 11,120.00 | 11,120.00 | 23,698 |
| 2024-02-27 | 11,270.00 | 11,300.00 | 11,080.00 | 11,110.00 | 11,110.00 | 29,813 |
| 2024-02-26 | 11,380.00 | 11,500.00 | 11,270.00 | 11,270.00 | 11,270.00 | 15,560 |
| 2024-02-23 | 11,540.00 | 11,600.00 | 11,340.00 | 11,410.00 | 11,410.00 | 30,869 |
| 2024-02-22 | 11,530.00 | 11,870.00 | 11,500.00 | 11,510.00 | 11,510.00 | 45,119 |
| 2024-02-21 | 11,540.00 | 12,000.00 | 11,370.00 | 11,530.00 | 11,530.00 | 29,752 |
| 2024-02-20 | 11,440.00 | 11,600.00 | 11,230.00 | 11,500.00 | 11,500.00 | 22,680 |
| 2024-02-19 | 11,520.00 | 11,690.00 | 11,470.00 | 11,510.00 | 11,510.00 | 24,585 |
| 2024-02-16 | 11,800.00 | 11,840.00 | 11,580.00 | 11,580.00 | 11,580.00 | 26,222 |
| 2024-02-15 | 11,650.00 | 11,850.00 | 11,550.00 | 11,780.00 | 11,780.00 | 38,281 |
| 2024-02-14 | 11,200.00 | 11,690.00 | 11,200.00 | 11,610.00 | 11,610.00 | 38,845 |
| 2024-02-13 | 11,200.00 | 11,440.00 | 11,140.00 | 11,400.00 | 11,400.00 | 29,661 |
| 2024-02-08 | 11,300.00 | 11,340.00 | 11,170.00 | 11,200.00 | 11,200.00 | 18,277 |
| 2024-02-07 | 11,190.00 | 11,250.00 | 11,070.00 | 11,100.00 | 11,100.00 | 13,861 |
| 2024-02-06 | 10,890.00 | 11,240.00 | 10,770.00 | 11,190.00 | 11,190.00 | 35,609 |
| 2024-02-05 | 11,070.00 | 11,070.00 | 10,820.00 | 10,980.00 | 10,980.00 | 21,711 |
| 2024-02-02 | 10,950.00 | 11,190.00 | 10,950.00 | 11,070.00 | 11,070.00 | 16,819 |
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.