Amosense Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 17,600.00 | 18,100.00 | 17,600.00 | 17,800.00 | 17,800.00 | 53,937 |
| 2022-05-19 | 17,400.00 | 18,100.00 | 16,850.00 | 17,750.00 | 17,750.00 | 163,986 |
| 2022-05-18 | 17,300.00 | 18,350.00 | 17,050.00 | 18,300.00 | 18,300.00 | 451,544 |
| 2022-05-17 | 16,900.00 | 17,650.00 | 16,900.00 | 17,150.00 | 17,150.00 | 95,109 |
| 2022-05-16 | 17,200.00 | 17,800.00 | 16,800.00 | 17,000.00 | 17,000.00 | 235,675 |
| 2022-05-13 | 16,200.00 | 16,800.00 | 16,200.00 | 16,700.00 | 16,700.00 | 64,395 |
| 2022-05-12 | 16,550.00 | 16,850.00 | 16,050.00 | 16,200.00 | 16,200.00 | 93,121 |
| 2022-05-11 | 17,000.00 | 17,200.00 | 16,850.00 | 17,000.00 | 17,000.00 | 44,022 |
| 2022-05-10 | 16,450.00 | 17,100.00 | 16,000.00 | 17,100.00 | 17,100.00 | 118,515 |
| 2022-05-09 | 17,650.00 | 17,700.00 | 16,800.00 | 16,900.00 | 16,900.00 | 149,501 |
| 2022-05-06 | 18,350.00 | 18,600.00 | 17,600.00 | 17,850.00 | 17,850.00 | 155,778 |
| 2022-05-04 | 19,300.00 | 19,300.00 | 18,500.00 | 18,650.00 | 18,650.00 | 125,114 |
| 2022-05-03 | 19,300.00 | 19,500.00 | 19,000.00 | 19,000.00 | 19,000.00 | 75,019 |
| 2022-05-02 | 18,300.00 | 19,300.00 | 18,250.00 | 19,250.00 | 19,250.00 | 164,688 |
| 2022-04-29 | 18,500.00 | 18,950.00 | 18,500.00 | 18,600.00 | 18,600.00 | 65,595 |
| 2022-04-28 | 19,050.00 | 19,100.00 | 18,450.00 | 18,500.00 | 18,500.00 | 130,714 |
| 2022-04-27 | 18,500.00 | 19,300.00 | 18,350.00 | 19,050.00 | 19,050.00 | 206,054 |
| 2022-04-26 | 19,150.00 | 19,650.00 | 18,850.00 | 19,300.00 | 19,300.00 | 182,294 |
| 2022-04-25 | 19,600.00 | 19,850.00 | 18,900.00 | 18,900.00 | 18,900.00 | 203,579 |
| 2022-04-22 | 19,750.00 | 20,150.00 | 19,500.00 | 20,050.00 | 20,050.00 | 195,014 |
| 2022-04-21 | 20,300.00 | 20,900.00 | 19,900.00 | 20,050.00 | 20,050.00 | 968,133 |
| 2022-04-20 | 20,300.00 | 20,450.00 | 19,700.00 | 19,700.00 | 19,700.00 | 531,704 |
| 2022-04-19 | 19,800.00 | 20,100.00 | 19,400.00 | 19,950.00 | 19,950.00 | 355,876 |
| 2022-04-18 | 19,550.00 | 20,000.00 | 19,200.00 | 19,850.00 | 19,850.00 | 387,001 |
| 2022-04-15 | 19,850.00 | 20,300.00 | 19,200.00 | 19,700.00 | 19,700.00 | 710,884 |
| 2022-04-14 | 19,850.00 | 20,300.00 | 19,600.00 | 19,850.00 | 19,850.00 | 885,005 |
| 2022-04-13 | 17,800.00 | 22,000.00 | 17,450.00 | 19,800.00 | 19,800.00 | 7,812,685 |
| 2022-04-12 | 17,150.00 | 18,200.00 | 16,900.00 | 17,300.00 | 17,300.00 | 99,826 |
| 2022-04-11 | 17,650.00 | 17,850.00 | 17,200.00 | 17,250.00 | 17,250.00 | 54,363 |
| 2022-04-08 | 17,750.00 | 18,200.00 | 17,700.00 | 17,850.00 | 17,850.00 | 73,898 |
| 2022-04-07 | 17,950.00 | 18,150.00 | 17,650.00 | 17,650.00 | 17,650.00 | 53,728 |
| 2022-04-06 | 18,000.00 | 18,500.00 | 17,900.00 | 18,150.00 | 18,150.00 | 226,162 |
| 2022-04-05 | 17,450.00 | 18,100.00 | 17,400.00 | 17,850.00 | 17,850.00 | 173,266 |
| 2022-04-04 | 17,150.00 | 17,400.00 | 17,000.00 | 17,350.00 | 17,350.00 | 41,973 |
| 2022-04-01 | 17,500.00 | 17,550.00 | 16,950.00 | 17,100.00 | 17,100.00 | 79,326 |
| 2022-03-31 | 17,650.00 | 17,800.00 | 17,400.00 | 17,600.00 | 17,600.00 | 51,709 |
| 2022-03-30 | 18,150.00 | 18,250.00 | 17,400.00 | 17,650.00 | 17,650.00 | 131,853 |
| 2022-03-29 | 18,100.00 | 18,450.00 | 18,050.00 | 18,100.00 | 18,100.00 | 67,742 |
| 2022-03-28 | 18,350.00 | 18,550.00 | 17,800.00 | 18,000.00 | 18,000.00 | 103,685 |
| 2022-03-25 | 18,400.00 | 18,650.00 | 18,150.00 | 18,150.00 | 18,150.00 | 86,554 |
| 2022-03-24 | 18,150.00 | 19,500.00 | 17,850.00 | 18,300.00 | 18,300.00 | 297,453 |
| 2022-03-23 | 18,700.00 | 18,700.00 | 18,100.00 | 18,200.00 | 18,200.00 | 124,760 |
| 2022-03-22 | 18,200.00 | 19,850.00 | 18,150.00 | 18,600.00 | 18,600.00 | 796,981 |
| 2022-03-21 | 17,300.00 | 18,200.00 | 17,200.00 | 18,050.00 | 18,050.00 | 360,031 |
| 2022-03-18 | 17,150.00 | 17,550.00 | 17,150.00 | 17,250.00 | 17,250.00 | 56,317 |
| 2022-03-17 | 17,050.00 | 17,600.00 | 16,850.00 | 17,250.00 | 17,250.00 | 108,704 |
| 2022-03-16 | 16,900.00 | 17,000.00 | 16,600.00 | 16,750.00 | 16,750.00 | 41,541 |
| 2022-03-15 | 16,200.00 | 16,850.00 | 16,200.00 | 16,750.00 | 16,750.00 | 51,935 |
| 2022-03-14 | 16,750.00 | 16,800.00 | 16,250.00 | 16,500.00 | 16,500.00 | 64,446 |
| 2022-03-11 | 16,350.00 | 17,550.00 | 16,150.00 | 17,000.00 | 17,000.00 | 231,614 |
| 2022-03-10 | 16,800.00 | 16,900.00 | 16,300.00 | 16,450.00 | 16,450.00 | 56,200 |
| 2022-03-08 | 16,250.00 | 16,650.00 | 16,000.00 | 16,350.00 | 16,350.00 | 57,954 |
| 2022-03-07 | 16,800.00 | 16,800.00 | 16,400.00 | 16,550.00 | 16,550.00 | 54,071 |
| 2022-03-04 | 17,700.00 | 17,700.00 | 17,000.00 | 17,150.00 | 17,150.00 | 70,494 |
| 2022-03-03 | 17,550.00 | 18,050.00 | 17,000.00 | 17,700.00 | 17,700.00 | 169,965 |
| 2022-03-02 | 16,450.00 | 17,200.00 | 16,400.00 | 17,000.00 | 17,000.00 | 70,711 |
| 2022-02-28 | 16,500.00 | 16,900.00 | 16,350.00 | 16,600.00 | 16,600.00 | 57,593 |
| 2022-02-25 | 16,700.00 | 16,850.00 | 16,300.00 | 16,550.00 | 16,550.00 | 79,942 |
| 2022-02-24 | 17,000.00 | 17,150.00 | 16,250.00 | 16,250.00 | 16,250.00 | 104,995 |
| 2022-02-23 | 17,050.00 | 17,750.00 | 16,850.00 | 17,350.00 | 17,350.00 | 53,456 |
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.