Amosense Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 11,440.00 | 11,710.00 | 11,370.00 | 11,660.00 | 11,660.00 | 61,801 |
| 2023-11-03 | 11,480.00 | 11,500.00 | 11,190.00 | 11,390.00 | 11,390.00 | 30,850 |
| 2023-11-02 | 10,900.00 | 11,400.00 | 10,900.00 | 11,300.00 | 11,300.00 | 70,085 |
| 2023-11-01 | 10,850.00 | 11,070.00 | 10,820.00 | 10,830.00 | 10,830.00 | 26,754 |
| 2023-10-31 | 11,280.00 | 11,410.00 | 10,790.00 | 10,830.00 | 10,830.00 | 43,186 |
| 2023-10-30 | 10,680.00 | 11,530.00 | 10,640.00 | 11,280.00 | 11,280.00 | 79,102 |
| 2023-10-27 | 10,800.00 | 11,000.00 | 10,670.00 | 10,680.00 | 10,680.00 | 48,325 |
| 2023-10-26 | 11,000.00 | 11,070.00 | 10,800.00 | 10,800.00 | 10,800.00 | 68,767 |
| 2023-10-25 | 11,480.00 | 11,630.00 | 11,220.00 | 11,220.00 | 11,220.00 | 58,276 |
| 2023-10-24 | 11,010.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | 118,065 |
| 2023-10-23 | 11,270.00 | 11,710.00 | 11,060.00 | 11,060.00 | 11,060.00 | 133,469 |
| 2023-10-20 | 11,320.00 | 13,720.00 | 11,110.00 | 11,260.00 | 11,260.00 | 2,255,722 |
| 2023-10-19 | 11,690.00 | 11,700.00 | 11,410.00 | 11,480.00 | 11,480.00 | 80,002 |
| 2023-10-18 | 12,240.00 | 13,820.00 | 11,830.00 | 11,840.00 | 11,840.00 | 1,133,616 |
| 2023-10-17 | 11,750.00 | 12,200.00 | 11,750.00 | 12,030.00 | 12,030.00 | 29,805 |
| 2023-10-16 | 11,930.00 | 12,010.00 | 11,530.00 | 11,620.00 | 11,620.00 | 49,876 |
| 2023-10-13 | 12,320.00 | 12,330.00 | 12,000.00 | 12,070.00 | 12,070.00 | 28,534 |
| 2023-10-12 | 12,010.00 | 12,370.00 | 12,010.00 | 12,290.00 | 12,290.00 | 29,328 |
| 2023-10-11 | 11,880.00 | 12,100.00 | 11,880.00 | 12,090.00 | 12,090.00 | 37,951 |
| 2023-10-10 | 12,450.00 | 12,450.00 | 11,700.00 | 11,800.00 | 11,800.00 | 44,616 |
| 2023-10-06 | 12,250.00 | 12,690.00 | 12,250.00 | 12,310.00 | 12,310.00 | 44,370 |
| 2023-10-05 | 11,760.00 | 12,580.00 | 11,650.00 | 12,000.00 | 12,000.00 | 112,055 |
| 2023-10-04 | 12,400.00 | 12,400.00 | 11,710.00 | 11,760.00 | 11,760.00 | 52,323 |
| 2023-09-27 | 11,990.00 | 12,280.00 | 11,970.00 | 12,280.00 | 12,280.00 | 41,491 |
| 2023-09-26 | 12,180.00 | 12,250.00 | 12,000.00 | 12,070.00 | 12,070.00 | 38,988 |
| 2023-09-25 | 12,630.00 | 12,900.00 | 12,180.00 | 12,180.00 | 12,180.00 | 54,396 |
| 2023-09-22 | 12,550.00 | 12,970.00 | 12,500.00 | 12,800.00 | 12,800.00 | 52,336 |
| 2023-09-21 | 12,840.00 | 13,010.00 | 12,400.00 | 12,850.00 | 12,850.00 | 109,995 |
| 2023-09-20 | 12,850.00 | 13,150.00 | 12,780.00 | 12,820.00 | 12,820.00 | 57,468 |
| 2023-09-19 | 13,270.00 | 13,330.00 | 12,860.00 | 12,920.00 | 12,920.00 | 66,446 |
| 2023-09-18 | 13,450.00 | 13,450.00 | 13,150.00 | 13,190.00 | 13,190.00 | 49,772 |
| 2023-09-15 | 13,300.00 | 13,500.00 | 13,200.00 | 13,420.00 | 13,420.00 | 52,032 |
| 2023-09-14 | 13,140.00 | 13,370.00 | 13,020.00 | 13,250.00 | 13,250.00 | 68,117 |
| 2023-09-13 | 13,590.00 | 13,590.00 | 12,950.00 | 13,100.00 | 13,100.00 | 142,402 |
| 2023-09-12 | 13,860.00 | 13,870.00 | 13,450.00 | 13,550.00 | 13,550.00 | 101,285 |
| 2023-09-11 | 13,800.00 | 13,940.00 | 13,600.00 | 13,650.00 | 13,650.00 | 99,567 |
| 2023-09-08 | 14,010.00 | 14,110.00 | 13,840.00 | 13,850.00 | 13,850.00 | 106,585 |
| 2023-09-07 | 14,470.00 | 14,490.00 | 14,050.00 | 14,060.00 | 14,060.00 | 171,643 |
| 2023-09-06 | 14,800.00 | 14,810.00 | 14,420.00 | 14,550.00 | 14,550.00 | 151,303 |
| 2023-09-05 | 14,510.00 | 14,810.00 | 14,490.00 | 14,790.00 | 14,790.00 | 148,962 |
| 2023-09-04 | 14,750.00 | 14,750.00 | 14,410.00 | 14,420.00 | 14,420.00 | 173,879 |
| 2023-09-01 | 14,910.00 | 15,000.00 | 14,630.00 | 14,710.00 | 14,710.00 | 177,537 |
| 2023-08-31 | 15,690.00 | 15,740.00 | 14,850.00 | 14,900.00 | 14,900.00 | 372,400 |
| 2023-08-30 | 15,410.00 | 15,630.00 | 15,300.00 | 15,470.00 | 15,470.00 | 273,078 |
| 2023-08-29 | 15,250.00 | 15,580.00 | 14,940.00 | 15,350.00 | 15,350.00 | 453,725 |
| 2023-08-28 | 14,700.00 | 15,230.00 | 14,660.00 | 15,230.00 | 15,230.00 | 379,874 |
| 2023-08-25 | 15,150.00 | 15,340.00 | 14,620.00 | 14,630.00 | 14,630.00 | 485,317 |
| 2023-08-24 | 15,540.00 | 15,720.00 | 15,000.00 | 15,150.00 | 15,150.00 | 778,586 |
| 2023-08-23 | 16,630.00 | 18,290.00 | 15,430.00 | 15,680.00 | 15,680.00 | 5,212,024 |
| 2023-08-22 | 20,500.00 | 20,700.00 | 17,150.00 | 17,150.00 | 17,150.00 | 3,631,719 |
| 2023-08-21 | 22,450.00 | 24,450.00 | 21,800.00 | 24,450.00 | 24,450.00 | 6,668,669 |
| 2023-08-18 | 14,400.00 | 18,820.00 | 14,400.00 | 18,820.00 | 18,820.00 | 5,324,469 |
| 2023-08-17 | 13,950.00 | 14,960.00 | 13,180.00 | 14,480.00 | 14,480.00 | 228,571 |
| 2023-08-16 | 14,770.00 | 14,770.00 | 13,950.00 | 13,950.00 | 13,950.00 | 68,374 |
| 2023-08-14 | 14,390.00 | 14,800.00 | 14,240.00 | 14,590.00 | 14,590.00 | 54,687 |
| 2023-08-11 | 14,400.00 | 14,550.00 | 14,360.00 | 14,370.00 | 14,370.00 | 26,945 |
| 2023-08-10 | 14,620.00 | 14,620.00 | 14,250.00 | 14,400.00 | 14,400.00 | 30,981 |
| 2023-08-09 | 14,410.00 | 14,850.00 | 14,410.00 | 14,620.00 | 14,620.00 | 23,356 |
| 2023-08-08 | 14,320.00 | 14,800.00 | 14,210.00 | 14,600.00 | 14,600.00 | 73,106 |
| 2023-08-07 | 14,570.00 | 14,980.00 | 14,160.00 | 14,480.00 | 14,480.00 | 131,122 |
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.