Amosense Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 15,500.00 | 15,500.00 | 14,750.00 | 14,850.00 | 14,850.00 | 87,205 |
| 2022-08-16 | 15,600.00 | 15,600.00 | 15,400.00 | 15,500.00 | 15,500.00 | 65,674 |
| 2022-08-12 | 16,300.00 | 16,300.00 | 15,300.00 | 15,550.00 | 15,550.00 | 168,534 |
| 2022-08-11 | 16,250.00 | 16,300.00 | 16,050.00 | 16,050.00 | 16,050.00 | 60,315 |
| 2022-08-10 | 16,650.00 | 16,700.00 | 16,050.00 | 16,050.00 | 16,050.00 | 195,493 |
| 2022-08-09 | 16,650.00 | 16,900.00 | 16,000.00 | 16,100.00 | 16,100.00 | 269,427 |
| 2022-08-08 | 15,800.00 | 16,250.00 | 15,550.00 | 16,100.00 | 16,100.00 | 186,428 |
| 2022-08-05 | 15,850.00 | 15,900.00 | 15,400.00 | 15,650.00 | 15,650.00 | 88,566 |
| 2022-08-04 | 15,550.00 | 15,850.00 | 15,350.00 | 15,650.00 | 15,650.00 | 209,025 |
| 2022-08-03 | 14,700.00 | 15,350.00 | 14,600.00 | 15,000.00 | 15,000.00 | 109,221 |
| 2022-08-02 | 15,000.00 | 15,050.00 | 14,650.00 | 14,700.00 | 14,700.00 | 64,949 |
| 2022-08-01 | 15,250.00 | 15,400.00 | 14,850.00 | 15,100.00 | 15,100.00 | 86,264 |
| 2022-07-29 | 15,050.00 | 15,200.00 | 14,700.00 | 14,950.00 | 14,950.00 | 117,856 |
| 2022-07-28 | 14,850.00 | 16,400.00 | 14,500.00 | 15,050.00 | 15,050.00 | 1,014,406 |
| 2022-07-27 | 14,450.00 | 14,750.00 | 14,300.00 | 14,700.00 | 14,700.00 | 53,894 |
| 2022-07-26 | 14,200.00 | 14,950.00 | 14,200.00 | 14,450.00 | 14,450.00 | 111,260 |
| 2022-07-25 | 14,600.00 | 14,650.00 | 14,150.00 | 14,200.00 | 14,200.00 | 75,306 |
| 2022-07-22 | 14,650.00 | 15,000.00 | 14,450.00 | 14,650.00 | 14,650.00 | 147,940 |
| 2022-07-21 | 14,250.00 | 14,800.00 | 14,250.00 | 14,600.00 | 14,600.00 | 125,286 |
| 2022-07-20 | 14,450.00 | 14,700.00 | 14,200.00 | 14,250.00 | 14,250.00 | 155,141 |
| 2022-07-19 | 14,200.00 | 14,450.00 | 14,100.00 | 14,350.00 | 14,350.00 | 93,206 |
| 2022-07-18 | 14,100.00 | 14,550.00 | 13,950.00 | 14,200.00 | 14,200.00 | 255,453 |
| 2022-07-15 | 12,700.00 | 16,450.00 | 12,350.00 | 14,100.00 | 14,100.00 | 1,951,583 |
| 2022-07-14 | 12,350.00 | 13,000.00 | 12,350.00 | 12,700.00 | 12,700.00 | 56,419 |
| 2022-07-13 | 12,250.00 | 12,700.00 | 11,900.00 | 12,500.00 | 12,500.00 | 42,173 |
| 2022-07-12 | 12,650.00 | 12,850.00 | 12,200.00 | 12,250.00 | 12,250.00 | 45,382 |
| 2022-07-11 | 12,650.00 | 13,050.00 | 12,550.00 | 12,850.00 | 12,850.00 | 45,384 |
| 2022-07-08 | 12,550.00 | 13,000.00 | 12,550.00 | 12,650.00 | 12,650.00 | 67,485 |
| 2022-07-07 | 12,250.00 | 12,550.00 | 12,250.00 | 12,300.00 | 12,300.00 | 27,727 |
| 2022-07-06 | 12,100.00 | 12,500.00 | 12,000.00 | 12,250.00 | 12,250.00 | 36,305 |
| 2022-07-05 | 11,950.00 | 12,450.00 | 11,900.00 | 12,300.00 | 12,300.00 | 39,193 |
| 2022-07-04 | 12,650.00 | 12,650.00 | 11,600.00 | 11,900.00 | 11,900.00 | 73,354 |
| 2022-07-01 | 12,750.00 | 13,250.00 | 12,250.00 | 12,400.00 | 12,400.00 | 58,917 |
| 2022-06-30 | 13,100.00 | 13,300.00 | 12,650.00 | 12,700.00 | 12,700.00 | 36,320 |
| 2022-06-29 | 13,200.00 | 13,500.00 | 13,050.00 | 13,250.00 | 13,250.00 | 30,860 |
| 2022-06-28 | 13,300.00 | 13,850.00 | 13,150.00 | 13,550.00 | 13,550.00 | 78,990 |
| 2022-06-27 | 13,200.00 | 13,600.00 | 12,850.00 | 13,450.00 | 13,450.00 | 101,037 |
| 2022-06-24 | 12,100.00 | 12,850.00 | 12,000.00 | 12,600.00 | 12,600.00 | 64,950 |
| 2022-06-23 | 13,050.00 | 13,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 113,667 |
| 2022-06-22 | 14,250.00 | 14,450.00 | 12,900.00 | 12,900.00 | 12,900.00 | 106,055 |
| 2022-06-21 | 13,800.00 | 14,300.00 | 13,550.00 | 14,200.00 | 14,200.00 | 58,276 |
| 2022-06-20 | 14,900.00 | 15,550.00 | 13,550.00 | 13,700.00 | 13,700.00 | 103,555 |
| 2022-06-17 | 14,350.00 | 14,850.00 | 14,150.00 | 14,850.00 | 14,850.00 | 54,807 |
| 2022-06-16 | 15,400.00 | 15,750.00 | 14,800.00 | 14,850.00 | 14,850.00 | 71,990 |
| 2022-06-15 | 16,100.00 | 16,400.00 | 15,100.00 | 15,100.00 | 15,100.00 | 91,804 |
| 2022-06-14 | 16,100.00 | 16,550.00 | 15,800.00 | 16,250.00 | 16,250.00 | 146,999 |
| 2022-06-13 | 17,700.00 | 17,900.00 | 16,650.00 | 16,650.00 | 16,650.00 | 165,748 |
| 2022-06-10 | 17,650.00 | 18,500.00 | 17,550.00 | 18,150.00 | 18,150.00 | 288,023 |
| 2022-06-09 | 18,100.00 | 18,200.00 | 17,600.00 | 17,650.00 | 17,650.00 | 67,550 |
| 2022-06-08 | 18,500.00 | 18,600.00 | 18,050.00 | 18,200.00 | 18,200.00 | 98,229 |
| 2022-06-07 | 17,900.00 | 18,800.00 | 17,650.00 | 18,500.00 | 18,500.00 | 408,486 |
| 2022-06-03 | 17,550.00 | 18,250.00 | 17,450.00 | 17,700.00 | 17,700.00 | 151,017 |
| 2022-06-02 | 17,400.00 | 17,600.00 | 17,300.00 | 17,450.00 | 17,450.00 | 32,688 |
| 2022-05-31 | 17,400.00 | 17,600.00 | 17,200.00 | 17,400.00 | 17,400.00 | 36,024 |
| 2022-05-30 | 17,350.00 | 17,600.00 | 17,200.00 | 17,350.00 | 17,350.00 | 32,612 |
| 2022-05-27 | 17,400.00 | 17,500.00 | 17,100.00 | 17,200.00 | 17,200.00 | 28,712 |
| 2022-05-26 | 17,250.00 | 17,750.00 | 17,200.00 | 17,250.00 | 17,250.00 | 45,965 |
| 2022-05-25 | 17,500.00 | 17,600.00 | 17,100.00 | 17,200.00 | 17,200.00 | 45,909 |
| 2022-05-24 | 17,700.00 | 17,900.00 | 17,400.00 | 17,400.00 | 17,400.00 | 63,396 |
| 2022-05-23 | 17,900.00 | 18,550.00 | 17,850.00 | 17,900.00 | 17,900.00 | 140,291 |
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.