Amosense Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 11,140.00 | 11,140.00 | 10,850.00 | 10,950.00 | 10,950.00 | 43,851 |
| 2024-01-31 | 11,270.00 | 11,300.00 | 11,060.00 | 11,120.00 | 11,120.00 | 27,476 |
| 2024-01-30 | 11,460.00 | 11,500.00 | 11,150.00 | 11,260.00 | 11,260.00 | 45,103 |
| 2024-01-29 | 11,640.00 | 11,640.00 | 11,380.00 | 11,430.00 | 11,430.00 | 33,207 |
| 2024-01-26 | 11,500.00 | 11,750.00 | 11,420.00 | 11,640.00 | 11,640.00 | 35,928 |
| 2024-01-25 | 11,690.00 | 11,690.00 | 11,440.00 | 11,580.00 | 11,580.00 | 35,079 |
| 2024-01-24 | 11,880.00 | 11,890.00 | 11,580.00 | 11,640.00 | 11,640.00 | 32,226 |
| 2024-01-23 | 11,820.00 | 12,070.00 | 11,770.00 | 11,900.00 | 11,900.00 | 35,797 |
| 2024-01-22 | 12,000.00 | 12,140.00 | 11,850.00 | 11,900.00 | 11,900.00 | 36,124 |
| 2024-01-19 | 12,000.00 | 12,410.00 | 11,830.00 | 12,000.00 | 12,000.00 | 98,867 |
| 2024-01-18 | 11,450.00 | 12,020.00 | 11,450.00 | 11,870.00 | 11,870.00 | 56,846 |
| 2024-01-17 | 11,950.00 | 12,090.00 | 11,500.00 | 11,520.00 | 11,520.00 | 85,199 |
| 2024-01-16 | 11,800.00 | 12,140.00 | 11,790.00 | 12,000.00 | 12,000.00 | 58,690 |
| 2024-01-15 | 11,730.00 | 11,950.00 | 11,650.00 | 11,880.00 | 11,880.00 | 32,165 |
| 2024-01-12 | 12,000.00 | 12,050.00 | 11,710.00 | 11,820.00 | 11,820.00 | 37,306 |
| 2024-01-11 | 11,870.00 | 12,150.00 | 11,860.00 | 12,000.00 | 12,000.00 | 36,797 |
| 2024-01-10 | 12,200.00 | 12,200.00 | 11,780.00 | 11,860.00 | 11,860.00 | 64,622 |
| 2024-01-09 | 12,170.00 | 12,250.00 | 12,050.00 | 12,130.00 | 12,130.00 | 38,300 |
| 2024-01-08 | 11,980.00 | 12,220.00 | 11,830.00 | 12,130.00 | 12,130.00 | 60,607 |
| 2024-01-05 | 12,000.00 | 12,120.00 | 11,820.00 | 11,900.00 | 11,900.00 | 46,498 |
| 2024-01-04 | 11,830.00 | 12,130.00 | 11,680.00 | 11,900.00 | 11,900.00 | 60,679 |
| 2024-01-03 | 11,790.00 | 11,900.00 | 11,690.00 | 11,830.00 | 11,830.00 | 38,927 |
| 2024-01-02 | 11,640.00 | 11,970.00 | 11,500.00 | 11,900.00 | 11,900.00 | 49,263 |
| 2023-12-28 | 11,610.00 | 11,750.00 | 11,380.00 | 11,650.00 | 11,650.00 | 26,510 |
| 2023-12-27 | 11,370.00 | 11,650.00 | 11,340.00 | 11,560.00 | 11,560.00 | 44,461 |
| 2023-12-26 | 11,680.00 | 11,700.00 | 11,270.00 | 11,300.00 | 11,300.00 | 73,163 |
| 2023-12-22 | 11,560.00 | 11,860.00 | 11,560.00 | 11,680.00 | 11,680.00 | 75,348 |
| 2023-12-21 | 11,620.00 | 11,640.00 | 11,410.00 | 11,480.00 | 11,480.00 | 71,287 |
| 2023-12-20 | 11,430.00 | 12,200.00 | 11,300.00 | 11,730.00 | 11,730.00 | 366,317 |
| 2023-12-19 | 11,400.00 | 11,800.00 | 11,140.00 | 11,380.00 | 11,380.00 | 216,164 |
| 2023-12-18 | 11,280.00 | 11,490.00 | 11,220.00 | 11,370.00 | 11,370.00 | 43,474 |
| 2023-12-15 | 11,290.00 | 11,360.00 | 11,130.00 | 11,240.00 | 11,240.00 | 49,295 |
| 2023-12-14 | 11,200.00 | 11,350.00 | 11,070.00 | 11,200.00 | 11,200.00 | 46,932 |
| 2023-12-13 | 11,250.00 | 11,390.00 | 11,120.00 | 11,180.00 | 11,180.00 | 27,144 |
| 2023-12-12 | 11,170.00 | 11,370.00 | 11,170.00 | 11,360.00 | 11,360.00 | 30,626 |
| 2023-12-11 | 11,200.00 | 11,440.00 | 11,150.00 | 11,250.00 | 11,250.00 | 41,740 |
| 2023-12-08 | 11,180.00 | 11,270.00 | 10,980.00 | 11,170.00 | 11,170.00 | 67,391 |
| 2023-12-07 | 11,110.00 | 11,240.00 | 11,080.00 | 11,160.00 | 11,160.00 | 23,354 |
| 2023-12-06 | 11,080.00 | 11,280.00 | 11,030.00 | 11,170.00 | 11,170.00 | 27,585 |
| 2023-12-05 | 11,080.00 | 11,230.00 | 11,080.00 | 11,180.00 | 11,180.00 | 29,120 |
| 2023-12-04 | 11,670.00 | 11,710.00 | 11,150.00 | 11,170.00 | 11,170.00 | 135,443 |
| 2023-12-01 | 11,720.00 | 11,810.00 | 11,470.00 | 11,670.00 | 11,670.00 | 64,738 |
| 2023-11-30 | 11,600.00 | 11,900.00 | 11,550.00 | 11,840.00 | 11,840.00 | 47,398 |
| 2023-11-29 | 11,500.00 | 11,730.00 | 11,500.00 | 11,540.00 | 11,540.00 | 38,720 |
| 2023-11-28 | 11,450.00 | 11,630.00 | 11,410.00 | 11,540.00 | 11,540.00 | 32,319 |
| 2023-11-27 | 11,800.00 | 11,880.00 | 11,400.00 | 11,480.00 | 11,480.00 | 62,367 |
| 2023-11-24 | 11,450.00 | 11,950.00 | 11,430.00 | 11,750.00 | 11,750.00 | 64,822 |
| 2023-11-23 | 11,850.00 | 12,040.00 | 11,470.00 | 11,500.00 | 11,500.00 | 111,471 |
| 2023-11-22 | 11,210.00 | 11,580.00 | 11,200.00 | 11,520.00 | 11,520.00 | 45,785 |
| 2023-11-21 | 11,290.00 | 11,540.00 | 11,220.00 | 11,290.00 | 11,290.00 | 30,827 |
| 2023-11-20 | 11,130.00 | 11,430.00 | 11,130.00 | 11,290.00 | 11,290.00 | 25,046 |
| 2023-11-17 | 11,270.00 | 11,380.00 | 11,070.00 | 11,120.00 | 11,120.00 | 34,409 |
| 2023-11-16 | 11,320.00 | 11,500.00 | 11,250.00 | 11,380.00 | 11,380.00 | 27,650 |
| 2023-11-15 | 11,250.00 | 11,640.00 | 11,230.00 | 11,350.00 | 11,350.00 | 32,020 |
| 2023-11-14 | 11,000.00 | 11,330.00 | 11,000.00 | 11,150.00 | 11,150.00 | 26,124 |
| 2023-11-13 | 11,360.00 | 11,430.00 | 10,940.00 | 10,940.00 | 10,940.00 | 34,677 |
| 2023-11-10 | 11,300.00 | 11,440.00 | 11,020.00 | 11,350.00 | 11,350.00 | 31,082 |
| 2023-11-09 | 11,780.00 | 11,790.00 | 11,300.00 | 11,310.00 | 11,310.00 | 55,861 |
| 2023-11-08 | 11,630.00 | 11,690.00 | 11,300.00 | 11,400.00 | 11,400.00 | 41,867 |
| 2023-11-07 | 11,680.00 | 11,680.00 | 11,210.00 | 11,480.00 | 11,480.00 | 36,406 |
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.