Amosense Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 14,070.00 | 14,580.00 | 14,040.00 | 14,470.00 | 14,470.00 | 42,585 |
| 2023-08-03 | 14,320.00 | 14,540.00 | 14,020.00 | 14,150.00 | 14,150.00 | 56,332 |
| 2023-08-02 | 14,980.00 | 15,090.00 | 14,410.00 | 14,450.00 | 14,450.00 | 48,381 |
| 2023-08-01 | 15,140.00 | 15,180.00 | 14,800.00 | 14,840.00 | 14,840.00 | 36,885 |
| 2023-07-31 | 14,600.00 | 15,100.00 | 14,350.00 | 15,030.00 | 15,030.00 | 62,361 |
| 2023-07-28 | 14,450.00 | 14,670.00 | 14,080.00 | 14,520.00 | 14,520.00 | 35,673 |
| 2023-07-27 | 14,530.00 | 14,640.00 | 14,280.00 | 14,300.00 | 14,300.00 | 50,943 |
| 2023-07-26 | 15,130.00 | 15,340.00 | 13,980.00 | 14,470.00 | 14,470.00 | 174,685 |
| 2023-07-25 | 14,810.00 | 15,430.00 | 14,570.00 | 15,350.00 | 15,350.00 | 127,873 |
| 2023-07-24 | 14,970.00 | 15,190.00 | 14,500.00 | 14,890.00 | 14,890.00 | 93,765 |
| 2023-07-21 | 15,370.00 | 15,370.00 | 14,970.00 | 15,000.00 | 15,000.00 | 79,904 |
| 2023-07-20 | 15,580.00 | 15,730.00 | 15,330.00 | 15,370.00 | 15,370.00 | 45,826 |
| 2023-07-19 | 15,540.00 | 15,800.00 | 15,340.00 | 15,650.00 | 15,650.00 | 57,061 |
| 2023-07-18 | 15,260.00 | 15,880.00 | 15,160.00 | 15,520.00 | 15,520.00 | 91,429 |
| 2023-07-17 | 15,200.00 | 15,480.00 | 14,950.00 | 15,310.00 | 15,310.00 | 56,292 |
| 2023-07-14 | 15,200.00 | 15,290.00 | 14,910.00 | 15,190.00 | 15,190.00 | 80,222 |
| 2023-07-13 | 15,350.00 | 15,680.00 | 15,200.00 | 15,200.00 | 15,200.00 | 60,430 |
| 2023-07-12 | 15,420.00 | 15,520.00 | 15,060.00 | 15,250.00 | 15,250.00 | 64,575 |
| 2023-07-11 | 15,200.00 | 15,450.00 | 15,170.00 | 15,410.00 | 15,410.00 | 33,164 |
| 2023-07-10 | 15,630.00 | 15,750.00 | 15,050.00 | 15,170.00 | 15,170.00 | 102,253 |
| 2023-07-07 | 16,090.00 | 16,300.00 | 15,730.00 | 15,760.00 | 15,760.00 | 83,462 |
| 2023-07-06 | 16,330.00 | 16,600.00 | 15,850.00 | 16,000.00 | 16,000.00 | 139,236 |
| 2023-07-05 | 16,430.00 | 16,620.00 | 16,160.00 | 16,390.00 | 16,390.00 | 137,639 |
| 2023-07-04 | 16,210.00 | 16,390.00 | 15,700.00 | 16,390.00 | 16,390.00 | 140,403 |
| 2023-07-03 | 16,460.00 | 16,640.00 | 16,070.00 | 16,090.00 | 16,090.00 | 150,318 |
| 2023-06-30 | 16,350.00 | 16,420.00 | 15,850.00 | 16,290.00 | 16,290.00 | 136,811 |
| 2023-06-29 | 16,090.00 | 17,180.00 | 15,700.00 | 16,280.00 | 16,280.00 | 1,178,510 |
| 2023-06-28 | 15,650.00 | 15,840.00 | 15,440.00 | 15,650.00 | 15,650.00 | 93,803 |
| 2023-06-27 | 15,470.00 | 15,980.00 | 15,290.00 | 15,440.00 | 15,440.00 | 116,599 |
| 2023-06-26 | 16,250.00 | 16,250.00 | 15,600.00 | 15,600.00 | 15,600.00 | 156,247 |
| 2023-06-23 | 16,010.00 | 16,760.00 | 15,600.00 | 16,140.00 | 16,140.00 | 475,777 |
| 2023-06-22 | 15,800.00 | 17,200.00 | 15,500.00 | 16,030.00 | 16,030.00 | 1,316,537 |
| 2023-06-21 | 15,390.00 | 16,200.00 | 15,020.00 | 15,710.00 | 15,710.00 | 525,204 |
| 2023-06-20 | 15,600.00 | 15,620.00 | 15,000.00 | 15,180.00 | 15,180.00 | 95,729 |
| 2023-06-19 | 15,090.00 | 15,390.00 | 14,950.00 | 15,330.00 | 15,330.00 | 79,543 |
| 2023-06-16 | 15,000.00 | 15,130.00 | 14,970.00 | 15,010.00 | 15,010.00 | 39,824 |
| 2023-06-15 | 15,200.00 | 15,310.00 | 14,960.00 | 15,000.00 | 15,000.00 | 50,984 |
| 2023-06-14 | 15,690.00 | 15,700.00 | 14,920.00 | 15,050.00 | 15,050.00 | 137,211 |
| 2023-06-13 | 15,360.00 | 15,690.00 | 15,140.00 | 15,450.00 | 15,450.00 | 116,130 |
| 2023-06-12 | 15,210.00 | 15,410.00 | 15,000.00 | 15,300.00 | 15,300.00 | 149,872 |
| 2023-06-09 | 14,860.00 | 14,950.00 | 14,840.00 | 14,890.00 | 14,890.00 | 52,223 |
| 2023-06-08 | 15,070.00 | 15,070.00 | 14,860.00 | 14,860.00 | 14,860.00 | 42,963 |
| 2023-06-07 | 14,960.00 | 15,150.00 | 14,840.00 | 15,080.00 | 15,080.00 | 47,825 |
| 2023-06-05 | 15,060.00 | 15,290.00 | 14,950.00 | 14,970.00 | 14,970.00 | 52,246 |
| 2023-06-02 | 15,310.00 | 15,310.00 | 14,900.00 | 14,970.00 | 14,970.00 | 92,001 |
| 2023-06-01 | 16,230.00 | 16,440.00 | 15,110.00 | 15,110.00 | 15,110.00 | 521,730 |
| 2023-05-31 | 14,790.00 | 15,470.00 | 14,440.00 | 15,400.00 | 15,400.00 | 335,351 |
| 2023-05-30 | 14,970.00 | 14,970.00 | 14,790.00 | 14,790.00 | 14,790.00 | 62,291 |
| 2023-05-26 | 15,150.00 | 15,150.00 | 14,880.00 | 14,890.00 | 14,890.00 | 45,826 |
| 2023-05-25 | 14,830.00 | 15,160.00 | 14,810.00 | 14,970.00 | 14,970.00 | 79,573 |
| 2023-05-24 | 15,170.00 | 15,320.00 | 15,050.00 | 15,050.00 | 15,050.00 | 80,091 |
| 2023-05-23 | 15,110.00 | 15,890.00 | 15,000.00 | 15,090.00 | 15,090.00 | 450,405 |
| 2023-05-22 | 14,850.00 | 14,900.00 | 14,500.00 | 14,580.00 | 14,580.00 | 92,248 |
| 2023-05-19 | 14,970.00 | 15,480.00 | 14,850.00 | 14,850.00 | 14,850.00 | 66,451 |
| 2023-05-18 | 15,500.00 | 15,500.00 | 14,880.00 | 14,930.00 | 14,930.00 | 65,073 |
| 2023-05-17 | 14,500.00 | 15,430.00 | 14,340.00 | 15,260.00 | 15,260.00 | 154,206 |
| 2023-05-16 | 15,230.00 | 15,230.00 | 14,520.00 | 14,530.00 | 14,530.00 | 123,296 |
| 2023-05-15 | 15,240.00 | 15,370.00 | 14,860.00 | 15,230.00 | 15,230.00 | 88,987 |
| 2023-05-12 | 15,420.00 | 15,690.00 | 15,150.00 | 15,240.00 | 15,240.00 | 74,290 |
| 2023-05-11 | 15,910.00 | 16,130.00 | 15,550.00 | 15,550.00 | 15,550.00 | 107,470 |
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.