Amosense Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 14,310.00 | 14,400.00 | 13,050.00 | 13,830.00 | 13,830.00 | 71,703 |
| 2023-02-09 | 14,170.00 | 14,390.00 | 14,100.00 | 14,320.00 | 14,320.00 | 47,506 |
| 2023-02-08 | 14,100.00 | 14,230.00 | 13,930.00 | 14,180.00 | 14,180.00 | 50,302 |
| 2023-02-07 | 13,800.00 | 14,180.00 | 13,750.00 | 14,100.00 | 14,100.00 | 41,403 |
| 2023-02-06 | 14,140.00 | 14,150.00 | 13,870.00 | 14,040.00 | 14,040.00 | 58,450 |
| 2023-02-03 | 13,960.00 | 14,160.00 | 13,800.00 | 14,150.00 | 14,150.00 | 96,187 |
| 2023-02-02 | 13,610.00 | 13,970.00 | 13,610.00 | 13,950.00 | 13,950.00 | 79,039 |
| 2023-02-01 | 13,600.00 | 13,630.00 | 13,320.00 | 13,600.00 | 13,600.00 | 43,376 |
| 2023-01-31 | 13,380.00 | 13,480.00 | 13,100.00 | 13,480.00 | 13,480.00 | 38,847 |
| 2023-01-30 | 13,490.00 | 13,540.00 | 13,200.00 | 13,390.00 | 13,390.00 | 44,538 |
| 2023-01-27 | 13,400.00 | 13,570.00 | 13,400.00 | 13,490.00 | 13,490.00 | 42,287 |
| 2023-01-26 | 13,200.00 | 13,500.00 | 13,200.00 | 13,390.00 | 13,390.00 | 48,266 |
| 2023-01-25 | 13,350.00 | 13,450.00 | 13,050.00 | 13,320.00 | 13,320.00 | 167,364 |
| 2023-01-20 | 13,100.00 | 13,250.00 | 12,900.00 | 13,050.00 | 13,050.00 | 49,739 |
| 2023-01-19 | 13,850.00 | 14,950.00 | 13,000.00 | 13,100.00 | 13,100.00 | 574,533 |
| 2023-01-18 | 12,700.00 | 12,850.00 | 12,550.00 | 12,800.00 | 12,800.00 | 21,467 |
| 2023-01-17 | 13,050.00 | 13,050.00 | 12,600.00 | 12,700.00 | 12,700.00 | 34,683 |
| 2023-01-16 | 13,050.00 | 13,150.00 | 12,900.00 | 12,950.00 | 12,950.00 | 22,591 |
| 2023-01-13 | 13,350.00 | 13,350.00 | 12,950.00 | 13,150.00 | 13,150.00 | 20,595 |
| 2023-01-12 | 13,350.00 | 13,400.00 | 13,100.00 | 13,250.00 | 13,250.00 | 12,772 |
| 2023-01-11 | 13,100.00 | 13,350.00 | 12,950.00 | 13,300.00 | 13,300.00 | 34,186 |
| 2023-01-10 | 12,950.00 | 13,150.00 | 12,800.00 | 13,100.00 | 13,100.00 | 25,536 |
| 2023-01-09 | 12,950.00 | 13,100.00 | 12,850.00 | 12,950.00 | 12,950.00 | 23,240 |
| 2023-01-06 | 12,300.00 | 12,950.00 | 12,200.00 | 12,900.00 | 12,900.00 | 36,904 |
| 2023-01-05 | 12,800.00 | 12,850.00 | 12,350.00 | 12,400.00 | 12,400.00 | 26,797 |
| 2023-01-04 | 12,150.00 | 12,750.00 | 12,050.00 | 12,700.00 | 12,700.00 | 37,162 |
| 2023-01-03 | 12,350.00 | 12,500.00 | 12,000.00 | 12,350.00 | 12,350.00 | 25,558 |
| 2023-01-02 | 12,600.00 | 13,350.00 | 12,500.00 | 12,550.00 | 12,550.00 | 68,042 |
| 2022-12-29 | 12,850.00 | 12,850.00 | 12,050.00 | 12,200.00 | 12,200.00 | 38,976 |
| 2022-12-28 | 12,550.00 | 12,900.00 | 11,850.00 | 12,100.00 | 12,100.00 | 63,893 |
| 2022-12-27 | 12,350.00 | 12,550.00 | 12,250.00 | 12,500.00 | 12,500.00 | 27,984 |
| 2022-12-26 | 12,350.00 | 12,450.00 | 12,000.00 | 12,150.00 | 12,150.00 | 27,745 |
| 2022-12-23 | 12,600.00 | 12,650.00 | 12,200.00 | 12,300.00 | 12,300.00 | 60,715 |
| 2022-12-22 | 13,150.00 | 13,150.00 | 12,750.00 | 12,750.00 | 12,750.00 | 28,061 |
| 2022-12-21 | 13,250.00 | 13,250.00 | 12,600.00 | 13,000.00 | 13,000.00 | 45,244 |
| 2022-12-20 | 13,650.00 | 13,800.00 | 13,150.00 | 13,150.00 | 13,150.00 | 47,032 |
| 2022-12-19 | 14,000.00 | 14,150.00 | 13,750.00 | 13,750.00 | 13,750.00 | 20,058 |
| 2022-12-16 | 13,650.00 | 13,950.00 | 13,600.00 | 13,900.00 | 13,900.00 | 14,350 |
| 2022-12-15 | 13,800.00 | 14,150.00 | 13,800.00 | 14,000.00 | 14,000.00 | 16,931 |
| 2022-12-14 | 14,000.00 | 14,000.00 | 13,750.00 | 13,950.00 | 13,950.00 | 20,537 |
| 2022-12-13 | 13,600.00 | 13,950.00 | 13,600.00 | 13,750.00 | 13,750.00 | 22,697 |
| 2022-12-12 | 14,300.00 | 14,300.00 | 13,600.00 | 13,700.00 | 13,700.00 | 49,844 |
| 2022-12-09 | 14,600.00 | 14,750.00 | 14,250.00 | 14,450.00 | 14,450.00 | 38,884 |
| 2022-12-08 | 14,500.00 | 14,900.00 | 14,500.00 | 14,600.00 | 14,600.00 | 36,145 |
| 2022-12-07 | 14,600.00 | 15,000.00 | 14,500.00 | 14,750.00 | 14,750.00 | 37,662 |
| 2022-12-06 | 14,750.00 | 15,050.00 | 14,300.00 | 14,950.00 | 14,950.00 | 56,608 |
| 2022-12-05 | 14,900.00 | 15,100.00 | 14,700.00 | 14,750.00 | 14,750.00 | 56,990 |
| 2022-12-02 | 14,650.00 | 14,700.00 | 14,250.00 | 14,700.00 | 14,700.00 | 77,956 |
| 2022-12-01 | 15,150.00 | 15,200.00 | 14,500.00 | 14,600.00 | 14,600.00 | 111,164 |
| 2022-11-30 | 15,500.00 | 16,200.00 | 14,800.00 | 14,950.00 | 14,950.00 | 609,668 |
| 2022-11-29 | 14,700.00 | 15,100.00 | 14,500.00 | 14,700.00 | 14,700.00 | 65,561 |
| 2022-11-28 | 14,650.00 | 15,100.00 | 14,300.00 | 14,900.00 | 14,900.00 | 119,796 |
| 2022-11-25 | 14,800.00 | 14,900.00 | 14,200.00 | 14,600.00 | 14,600.00 | 88,604 |
| 2022-11-24 | 13,950.00 | 14,600.00 | 13,750.00 | 14,400.00 | 14,400.00 | 111,487 |
| 2022-11-23 | 13,650.00 | 14,050.00 | 13,350.00 | 13,700.00 | 13,700.00 | 63,969 |
| 2022-11-22 | 14,200.00 | 14,500.00 | 13,600.00 | 13,650.00 | 13,650.00 | 108,740 |
| 2022-11-21 | 14,450.00 | 14,950.00 | 14,100.00 | 14,100.00 | 14,100.00 | 226,797 |
| 2022-11-18 | 14,700.00 | 15,200.00 | 13,900.00 | 14,000.00 | 14,000.00 | 895,300 |
| 2022-11-17 | 13,650.00 | 13,800.00 | 13,350.00 | 13,700.00 | 13,700.00 | 38,374 |
| 2022-11-16 | 13,750.00 | 13,850.00 | 13,400.00 | 13,600.00 | 13,600.00 | 62,200 |
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.