Amosense Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 17,050.00 | 17,500.00 | 16,600.00 | 16,850.00 | 16,850.00 | 82,567 |
| 2022-02-21 | 17,550.00 | 17,700.00 | 17,200.00 | 17,450.00 | 17,450.00 | 71,655 |
| 2022-02-18 | 17,250.00 | 17,950.00 | 17,200.00 | 17,850.00 | 17,850.00 | 56,820 |
| 2022-02-17 | 18,500.00 | 18,600.00 | 17,200.00 | 17,700.00 | 17,700.00 | 123,871 |
| 2022-02-16 | 18,000.00 | 18,550.00 | 17,950.00 | 18,350.00 | 18,350.00 | 103,857 |
| 2022-02-15 | 17,900.00 | 18,300.00 | 17,100.00 | 17,500.00 | 17,500.00 | 87,647 |
| 2022-02-14 | 18,550.00 | 18,750.00 | 17,650.00 | 18,100.00 | 18,100.00 | 133,176 |
| 2022-02-11 | 19,250.00 | 19,750.00 | 19,000.00 | 19,100.00 | 19,100.00 | 119,627 |
| 2022-02-10 | 19,900.00 | 20,050.00 | 19,250.00 | 19,300.00 | 19,300.00 | 145,985 |
| 2022-02-09 | 19,650.00 | 20,500.00 | 19,500.00 | 19,900.00 | 19,900.00 | 563,666 |
| 2022-02-08 | 19,550.00 | 19,700.00 | 18,900.00 | 19,150.00 | 19,150.00 | 136,957 |
| 2022-02-07 | 19,850.00 | 20,300.00 | 19,500.00 | 19,500.00 | 19,500.00 | 321,260 |
| 2022-02-04 | 18,700.00 | 20,550.00 | 18,450.00 | 19,400.00 | 19,400.00 | 848,890 |
| 2022-02-03 | 18,000.00 | 18,250.00 | 17,300.00 | 17,900.00 | 17,900.00 | 118,754 |
| 2022-01-28 | 17,000.00 | 18,150.00 | 16,250.00 | 17,750.00 | 17,750.00 | 195,172 |
| 2022-01-27 | 17,950.00 | 18,200.00 | 16,500.00 | 16,750.00 | 16,750.00 | 125,118 |
| 2022-01-26 | 17,550.00 | 18,400.00 | 17,550.00 | 17,800.00 | 17,800.00 | 107,945 |
| 2022-01-25 | 18,600.00 | 18,850.00 | 17,500.00 | 17,700.00 | 17,700.00 | 141,202 |
| 2022-01-24 | 19,300.00 | 19,450.00 | 18,400.00 | 18,450.00 | 18,450.00 | 155,235 |
| 2022-01-21 | 20,600.00 | 20,650.00 | 19,700.00 | 19,700.00 | 19,700.00 | 184,337 |
| 2022-01-20 | 20,100.00 | 20,750.00 | 19,400.00 | 20,600.00 | 20,600.00 | 206,743 |
| 2022-01-19 | 19,400.00 | 20,500.00 | 19,000.00 | 19,800.00 | 19,800.00 | 216,840 |
| 2022-01-18 | 21,150.00 | 21,150.00 | 19,750.00 | 19,750.00 | 19,750.00 | 362,296 |
| 2022-01-17 | 20,850.00 | 21,600.00 | 20,750.00 | 21,150.00 | 21,150.00 | 646,760 |
| 2022-01-14 | 19,500.00 | 21,200.00 | 19,450.00 | 20,800.00 | 20,800.00 | 746,946 |
| 2022-01-13 | 19,900.00 | 20,300.00 | 19,500.00 | 19,900.00 | 19,900.00 | 196,185 |
| 2022-01-12 | 19,050.00 | 20,800.00 | 19,000.00 | 19,900.00 | 19,900.00 | 763,310 |
| 2022-01-11 | 19,600.00 | 19,750.00 | 18,500.00 | 18,850.00 | 18,850.00 | 265,930 |
| 2022-01-10 | 20,150.00 | 20,350.00 | 19,100.00 | 19,850.00 | 19,850.00 | 320,916 |
| 2022-01-07 | 20,550.00 | 21,150.00 | 20,350.00 | 20,400.00 | 20,400.00 | 313,756 |
| 2022-01-06 | 21,400.00 | 21,800.00 | 20,200.00 | 20,200.00 | 20,200.00 | 511,252 |
| 2022-01-05 | 23,050.00 | 23,950.00 | 22,150.00 | 22,250.00 | 22,250.00 | 2,090,108 |
| 2022-01-04 | 22,200.00 | 23,550.00 | 21,900.00 | 22,650.00 | 22,650.00 | 2,347,459 |
| 2022-01-03 | 21,750.00 | 22,500.00 | 21,500.00 | 22,000.00 | 22,000.00 | 781,752 |
| 2021-12-30 | 21,300.00 | 22,100.00 | 21,150.00 | 21,650.00 | 21,650.00 | 615,115 |
| 2021-12-29 | 21,350.00 | 22,650.00 | 21,200.00 | 21,300.00 | 21,300.00 | 1,431,237 |
| 2021-12-28 | 21,850.00 | 22,300.00 | 21,000.00 | 21,100.00 | 21,100.00 | 709,288 |
| 2021-12-27 | 21,500.00 | 22,600.00 | 21,100.00 | 22,200.00 | 22,200.00 | 1,801,466 |
| 2021-12-24 | 21,100.00 | 22,800.00 | 20,750.00 | 21,100.00 | 21,100.00 | 4,236,990 |
| 2021-12-23 | 21,650.00 | 22,800.00 | 20,300.00 | 20,750.00 | 20,750.00 | 2,322,963 |
| 2021-12-22 | 21,300.00 | 22,250.00 | 20,900.00 | 21,600.00 | 21,600.00 | 3,494,097 |
| 2021-12-21 | 17,000.00 | 21,500.00 | 16,800.00 | 21,500.00 | 21,500.00 | 8,849,500 |
| 2021-12-20 | 16,100.00 | 18,200.00 | 15,900.00 | 16,550.00 | 16,550.00 | 467,431 |
| 2021-12-17 | 16,500.00 | 16,550.00 | 16,150.00 | 16,350.00 | 16,350.00 | 40,480 |
| 2021-12-16 | 16,650.00 | 17,200.00 | 16,400.00 | 16,500.00 | 16,500.00 | 77,437 |
| 2021-12-15 | 16,600.00 | 16,650.00 | 16,100.00 | 16,400.00 | 16,400.00 | 67,083 |
| 2021-12-14 | 17,150.00 | 17,450.00 | 16,400.00 | 16,600.00 | 16,600.00 | 114,157 |
| 2021-12-13 | 17,100.00 | 17,550.00 | 16,800.00 | 17,300.00 | 17,300.00 | 103,493 |
| 2021-12-10 | 17,400.00 | 17,400.00 | 16,900.00 | 17,000.00 | 17,000.00 | 59,513 |
| 2021-12-09 | 17,200.00 | 17,450.00 | 16,950.00 | 17,200.00 | 17,200.00 | 66,843 |
| 2021-12-08 | 17,650.00 | 17,900.00 | 17,150.00 | 17,200.00 | 17,200.00 | 117,908 |
| 2021-12-07 | 17,500.00 | 18,000.00 | 17,050.00 | 17,400.00 | 17,400.00 | 360,500 |
| 2021-12-06 | 16,350.00 | 17,300.00 | 16,050.00 | 17,200.00 | 17,200.00 | 64,034 |
| 2021-12-03 | 16,650.00 | 16,900.00 | 16,400.00 | 16,750.00 | 16,750.00 | 61,233 |
| 2021-12-02 | 15,800.00 | 17,000.00 | 15,800.00 | 16,800.00 | 16,800.00 | 104,707 |
| 2021-12-01 | 15,400.00 | 16,450.00 | 15,000.00 | 16,400.00 | 16,400.00 | 139,171 |
| 2021-11-30 | 16,600.00 | 17,000.00 | 15,300.00 | 15,300.00 | 15,300.00 | 160,420 |
| 2021-11-29 | 16,550.00 | 16,900.00 | 16,150.00 | 16,350.00 | 16,350.00 | 163,176 |
| 2021-11-26 | 17,700.00 | 18,100.00 | 17,200.00 | 17,350.00 | 17,350.00 | 164,758 |
| 2021-11-25 | 17,900.00 | 18,100.00 | 17,400.00 | 17,800.00 | 17,800.00 | 176,612 |
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.