Amosense Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 16,100.00 | 16,200.00 | 15,700.00 | 15,850.00 | 15,850.00 | 98,765 |
| 2023-05-09 | 16,400.00 | 16,460.00 | 15,620.00 | 15,940.00 | 15,940.00 | 168,736 |
| 2023-05-08 | 16,080.00 | 17,370.00 | 15,900.00 | 16,350.00 | 16,350.00 | 330,967 |
| 2023-05-04 | 17,980.00 | 17,980.00 | 16,060.00 | 16,080.00 | 16,080.00 | 392,568 |
| 2023-05-03 | 17,650.00 | 19,300.00 | 17,360.00 | 17,490.00 | 17,490.00 | 1,250,162 |
| 2023-05-02 | 15,470.00 | 17,760.00 | 15,420.00 | 17,110.00 | 17,110.00 | 819,169 |
| 2023-04-28 | 16,640.00 | 16,660.00 | 15,700.00 | 15,700.00 | 15,700.00 | 151,201 |
| 2023-04-27 | 16,230.00 | 16,830.00 | 15,820.00 | 16,500.00 | 16,500.00 | 176,688 |
| 2023-04-26 | 16,200.00 | 17,030.00 | 16,000.00 | 16,330.00 | 16,330.00 | 480,245 |
| 2023-04-25 | 16,690.00 | 16,880.00 | 15,600.00 | 16,080.00 | 16,080.00 | 172,758 |
| 2023-04-24 | 17,100.00 | 17,540.00 | 16,280.00 | 16,500.00 | 16,500.00 | 174,755 |
| 2023-04-21 | 18,320.00 | 18,700.00 | 16,850.00 | 17,360.00 | 17,360.00 | 525,613 |
| 2023-04-20 | 19,280.00 | 19,280.00 | 18,180.00 | 18,300.00 | 18,300.00 | 428,353 |
| 2023-04-19 | 20,250.00 | 21,350.00 | 19,000.00 | 19,540.00 | 19,540.00 | 2,362,177 |
| 2023-04-18 | 16,100.00 | 20,900.00 | 15,690.00 | 19,000.00 | 19,000.00 | 4,218,466 |
| 2023-04-17 | 17,020.00 | 17,400.00 | 15,920.00 | 16,090.00 | 16,090.00 | 526,196 |
| 2023-04-14 | 15,080.00 | 17,430.00 | 14,860.00 | 16,990.00 | 16,990.00 | 1,162,939 |
| 2023-04-13 | 14,830.00 | 15,050.00 | 14,590.00 | 14,750.00 | 14,750.00 | 248,704 |
| 2023-04-12 | 14,230.00 | 14,720.00 | 14,130.00 | 14,680.00 | 14,680.00 | 288,655 |
| 2023-04-11 | 13,590.00 | 14,110.00 | 13,230.00 | 14,070.00 | 14,070.00 | 135,475 |
| 2023-04-10 | 13,900.00 | 13,980.00 | 13,570.00 | 13,580.00 | 13,580.00 | 75,766 |
| 2023-04-07 | 13,930.00 | 14,050.00 | 13,790.00 | 13,900.00 | 13,900.00 | 35,101 |
| 2023-04-06 | 14,220.00 | 14,290.00 | 13,520.00 | 13,920.00 | 13,920.00 | 75,257 |
| 2023-04-05 | 13,990.00 | 14,350.00 | 13,910.00 | 14,220.00 | 14,220.00 | 73,063 |
| 2023-04-04 | 14,080.00 | 14,130.00 | 13,900.00 | 14,000.00 | 14,000.00 | 81,949 |
| 2023-04-03 | 14,150.00 | 14,200.00 | 13,920.00 | 14,070.00 | 14,070.00 | 63,581 |
| 2023-03-31 | 14,690.00 | 14,700.00 | 14,050.00 | 14,150.00 | 14,150.00 | 102,419 |
| 2023-03-30 | 14,560.00 | 14,710.00 | 14,300.00 | 14,510.00 | 14,510.00 | 121,710 |
| 2023-03-29 | 14,430.00 | 14,560.00 | 14,160.00 | 14,510.00 | 14,510.00 | 106,444 |
| 2023-03-28 | 14,500.00 | 14,770.00 | 14,320.00 | 14,400.00 | 14,400.00 | 114,910 |
| 2023-03-27 | 14,700.00 | 15,150.00 | 14,350.00 | 14,380.00 | 14,380.00 | 660,216 |
| 2023-03-24 | 14,640.00 | 14,780.00 | 14,320.00 | 14,500.00 | 14,500.00 | 216,887 |
| 2023-03-23 | 15,200.00 | 15,630.00 | 14,420.00 | 14,570.00 | 14,570.00 | 637,135 |
| 2023-03-22 | 15,400.00 | 15,700.00 | 15,080.00 | 15,410.00 | 15,410.00 | 289,607 |
| 2023-03-21 | 14,590.00 | 15,900.00 | 14,590.00 | 15,180.00 | 15,180.00 | 1,187,924 |
| 2023-03-20 | 14,450.00 | 14,870.00 | 14,400.00 | 14,450.00 | 14,450.00 | 121,438 |
| 2023-03-17 | 14,180.00 | 14,340.00 | 13,900.00 | 14,320.00 | 14,320.00 | 78,735 |
| 2023-03-16 | 13,830.00 | 14,150.00 | 13,360.00 | 13,930.00 | 13,930.00 | 70,634 |
| 2023-03-15 | 14,100.00 | 14,230.00 | 13,680.00 | 13,830.00 | 13,830.00 | 59,312 |
| 2023-03-14 | 14,490.00 | 14,700.00 | 13,850.00 | 13,850.00 | 13,850.00 | 130,019 |
| 2023-03-13 | 14,380.00 | 14,460.00 | 13,750.00 | 14,230.00 | 14,230.00 | 70,518 |
| 2023-03-10 | 14,360.00 | 14,840.00 | 14,280.00 | 14,510.00 | 14,510.00 | 122,395 |
| 2023-03-09 | 14,500.00 | 14,750.00 | 14,360.00 | 14,510.00 | 14,510.00 | 79,204 |
| 2023-03-08 | 14,350.00 | 14,700.00 | 14,310.00 | 14,450.00 | 14,450.00 | 72,755 |
| 2023-03-07 | 14,450.00 | 14,680.00 | 14,350.00 | 14,500.00 | 14,500.00 | 109,861 |
| 2023-03-06 | 13,950.00 | 14,500.00 | 13,720.00 | 14,500.00 | 14,500.00 | 137,860 |
| 2023-03-03 | 13,700.00 | 14,030.00 | 13,540.00 | 13,780.00 | 13,780.00 | 47,101 |
| 2023-03-02 | 13,500.00 | 13,700.00 | 13,340.00 | 13,580.00 | 13,580.00 | 46,007 |
| 2023-02-28 | 13,290.00 | 13,590.00 | 13,260.00 | 13,480.00 | 13,480.00 | 34,495 |
| 2023-02-27 | 13,490.00 | 13,490.00 | 13,160.00 | 13,220.00 | 13,220.00 | 38,779 |
| 2023-02-24 | 13,930.00 | 13,930.00 | 13,430.00 | 13,500.00 | 13,500.00 | 66,957 |
| 2023-02-23 | 14,060.00 | 14,140.00 | 13,760.00 | 13,900.00 | 13,900.00 | 47,414 |
| 2023-02-22 | 13,970.00 | 14,590.00 | 13,910.00 | 14,060.00 | 14,060.00 | 121,354 |
| 2023-02-21 | 13,730.00 | 14,680.00 | 13,660.00 | 14,030.00 | 14,030.00 | 180,795 |
| 2023-02-20 | 13,880.00 | 13,880.00 | 13,520.00 | 13,740.00 | 13,740.00 | 34,756 |
| 2023-02-17 | 13,820.00 | 14,160.00 | 13,500.00 | 13,870.00 | 13,870.00 | 66,125 |
| 2023-02-16 | 13,600.00 | 14,010.00 | 13,520.00 | 13,820.00 | 13,820.00 | 100,633 |
| 2023-02-15 | 13,750.00 | 13,790.00 | 13,120.00 | 13,230.00 | 13,230.00 | 59,769 |
| 2023-02-14 | 13,620.00 | 13,850.00 | 13,590.00 | 13,650.00 | 13,650.00 | 20,266 |
| 2023-02-13 | 13,690.00 | 13,760.00 | 13,370.00 | 13,600.00 | 13,600.00 | 38,293 |
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.