Amosense Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 13,700.00 | 13,850.00 | 13,500.00 | 13,700.00 | 13,700.00 | 62,397 |
| 2022-11-14 | 13,600.00 | 13,850.00 | 13,400.00 | 13,400.00 | 13,400.00 | 53,422 |
| 2022-11-11 | 13,850.00 | 13,850.00 | 13,400.00 | 13,600.00 | 13,600.00 | 89,544 |
| 2022-11-10 | 13,600.00 | 13,800.00 | 13,400.00 | 13,450.00 | 13,450.00 | 157,044 |
| 2022-11-09 | 12,700.00 | 13,950.00 | 12,550.00 | 13,350.00 | 13,350.00 | 454,811 |
| 2022-11-08 | 12,400.00 | 12,650.00 | 12,400.00 | 12,600.00 | 12,600.00 | 32,540 |
| 2022-11-07 | 12,400.00 | 12,550.00 | 12,300.00 | 12,450.00 | 12,450.00 | 39,379 |
| 2022-11-04 | 12,450.00 | 12,650.00 | 12,200.00 | 12,500.00 | 12,500.00 | 36,424 |
| 2022-11-03 | 12,250.00 | 12,750.00 | 12,100.00 | 12,400.00 | 12,400.00 | 116,645 |
| 2022-11-02 | 12,200.00 | 12,200.00 | 11,950.00 | 12,050.00 | 12,050.00 | 26,073 |
| 2022-11-01 | 11,950.00 | 12,350.00 | 11,900.00 | 12,250.00 | 12,250.00 | 27,181 |
| 2022-10-31 | 12,000.00 | 12,200.00 | 11,850.00 | 12,050.00 | 12,050.00 | 25,129 |
| 2022-10-28 | 11,950.00 | 12,100.00 | 11,750.00 | 11,750.00 | 11,750.00 | 27,599 |
| 2022-10-27 | 11,650.00 | 12,050.00 | 11,550.00 | 11,900.00 | 11,900.00 | 30,772 |
| 2022-10-26 | 12,100.00 | 12,200.00 | 11,600.00 | 11,700.00 | 11,700.00 | 41,219 |
| 2022-10-25 | 11,900.00 | 12,250.00 | 11,800.00 | 12,100.00 | 12,100.00 | 41,690 |
| 2022-10-24 | 11,850.00 | 12,100.00 | 11,750.00 | 11,800.00 | 11,800.00 | 35,144 |
| 2022-10-21 | 11,900.00 | 12,600.00 | 11,750.00 | 11,750.00 | 11,750.00 | 29,865 |
| 2022-10-20 | 11,900.00 | 12,300.00 | 11,850.00 | 11,950.00 | 11,950.00 | 21,708 |
| 2022-10-19 | 12,350.00 | 12,450.00 | 12,050.00 | 12,100.00 | 12,100.00 | 27,934 |
| 2022-10-18 | 12,150.00 | 12,300.00 | 12,000.00 | 12,200.00 | 12,200.00 | 38,857 |
| 2022-10-17 | 11,350.00 | 11,950.00 | 11,300.00 | 11,900.00 | 11,900.00 | 38,658 |
| 2022-10-14 | 11,500.00 | 11,800.00 | 11,500.00 | 11,700.00 | 11,700.00 | 33,605 |
| 2022-10-13 | 12,000.00 | 12,100.00 | 11,250.00 | 11,300.00 | 11,300.00 | 52,186 |
| 2022-10-12 | 12,050.00 | 12,250.00 | 11,900.00 | 12,100.00 | 12,100.00 | 37,754 |
| 2022-10-11 | 12,900.00 | 12,950.00 | 11,950.00 | 12,200.00 | 12,200.00 | 55,337 |
| 2022-10-07 | 12,900.00 | 13,050.00 | 12,650.00 | 12,750.00 | 12,750.00 | 26,978 |
| 2022-10-06 | 12,650.00 | 13,050.00 | 12,400.00 | 13,050.00 | 13,050.00 | 54,488 |
| 2022-10-05 | 13,100.00 | 13,150.00 | 12,100.00 | 12,400.00 | 12,400.00 | 55,673 |
| 2022-10-04 | 12,500.00 | 12,750.00 | 12,500.00 | 12,750.00 | 12,750.00 | 36,623 |
| 2022-09-30 | 12,000.00 | 12,550.00 | 11,950.00 | 12,250.00 | 12,250.00 | 52,465 |
| 2022-09-29 | 12,550.00 | 13,050.00 | 12,200.00 | 12,200.00 | 12,200.00 | 79,073 |
| 2022-09-28 | 13,350.00 | 13,650.00 | 12,450.00 | 12,450.00 | 12,450.00 | 86,267 |
| 2022-09-27 | 13,550.00 | 13,850.00 | 13,200.00 | 13,650.00 | 13,650.00 | 99,101 |
| 2022-09-26 | 15,100.00 | 15,250.00 | 13,600.00 | 13,850.00 | 13,850.00 | 244,066 |
| 2022-09-23 | 16,250.00 | 16,550.00 | 15,400.00 | 15,500.00 | 15,500.00 | 91,680 |
| 2022-09-22 | 15,700.00 | 16,600.00 | 15,650.00 | 16,200.00 | 16,200.00 | 181,313 |
| 2022-09-21 | 15,700.00 | 16,100.00 | 15,500.00 | 15,850.00 | 15,850.00 | 80,428 |
| 2022-09-20 | 15,800.00 | 16,350.00 | 15,800.00 | 15,850.00 | 15,850.00 | 117,759 |
| 2022-09-19 | 16,300.00 | 16,300.00 | 15,450.00 | 15,500.00 | 15,500.00 | 130,265 |
| 2022-09-16 | 16,450.00 | 16,950.00 | 16,050.00 | 16,300.00 | 16,300.00 | 219,218 |
| 2022-09-15 | 16,600.00 | 16,950.00 | 16,350.00 | 16,350.00 | 16,350.00 | 266,624 |
| 2022-09-14 | 15,800.00 | 17,450.00 | 15,400.00 | 16,600.00 | 16,600.00 | 1,514,791 |
| 2022-09-13 | 15,350.00 | 16,500.00 | 15,050.00 | 16,150.00 | 16,150.00 | 514,300 |
| 2022-09-08 | 15,150.00 | 15,300.00 | 14,850.00 | 14,850.00 | 14,850.00 | 36,189 |
| 2022-09-07 | 15,300.00 | 15,350.00 | 14,650.00 | 15,000.00 | 15,000.00 | 52,950 |
| 2022-09-06 | 14,150.00 | 15,000.00 | 14,150.00 | 15,000.00 | 15,000.00 | 63,667 |
| 2022-09-05 | 14,400.00 | 14,650.00 | 14,000.00 | 14,150.00 | 14,150.00 | 44,473 |
| 2022-09-02 | 14,800.00 | 14,950.00 | 14,550.00 | 14,600.00 | 14,600.00 | 27,607 |
| 2022-09-01 | 15,300.00 | 15,350.00 | 14,700.00 | 14,800.00 | 14,800.00 | 53,593 |
| 2022-08-31 | 14,800.00 | 15,400.00 | 14,800.00 | 15,200.00 | 15,200.00 | 53,777 |
| 2022-08-30 | 14,350.00 | 15,050.00 | 14,350.00 | 14,900.00 | 14,900.00 | 43,842 |
| 2022-08-29 | 14,000.00 | 14,450.00 | 13,900.00 | 14,350.00 | 14,350.00 | 31,532 |
| 2022-08-26 | 14,800.00 | 15,000.00 | 14,400.00 | 14,650.00 | 14,650.00 | 48,622 |
| 2022-08-25 | 14,550.00 | 14,750.00 | 14,500.00 | 14,600.00 | 14,600.00 | 34,832 |
| 2022-08-24 | 14,000.00 | 14,600.00 | 14,000.00 | 14,450.00 | 14,450.00 | 36,503 |
| 2022-08-23 | 13,550.00 | 14,850.00 | 13,500.00 | 14,050.00 | 14,050.00 | 62,554 |
| 2022-08-22 | 14,200.00 | 14,350.00 | 13,850.00 | 13,850.00 | 13,850.00 | 58,469 |
| 2022-08-19 | 14,700.00 | 14,900.00 | 14,500.00 | 14,550.00 | 14,550.00 | 37,068 |
| 2022-08-18 | 14,850.00 | 14,850.00 | 14,350.00 | 14,600.00 | 14,600.00 | 50,514 |
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.