Amosense Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	18,350.00	18,750.00	17,700.00	17,850.00	17,850.00	243,763
2021-11-23	18,600.00	19,200.00	18,150.00	18,550.00	18,550.00	201,649
2021-11-22	19,300.00	20,050.00	18,500.00	18,600.00	18,600.00	282,673
2021-11-19	19,100.00	20,950.00	18,800.00	19,150.00	19,150.00	1,088,736
2021-11-18	17,800.00	18,950.00	17,550.00	18,450.00	18,450.00	243,424
2021-11-17	18,300.00	18,300.00	17,600.00	17,600.00	17,600.00	121,504
2021-11-16	18,750.00	18,750.00	18,000.00	18,300.00	18,300.00	121,284
2021-11-15	18,100.00	18,850.00	17,800.00	18,600.00	18,600.00	155,629
2021-11-12	17,400.00	18,500.00	17,400.00	17,950.00	17,950.00	173,771
2021-11-11	17,900.00	18,000.00	17,250.00	17,400.00	17,400.00	171,976
2021-11-10	18,050.00	18,300.00	17,650.00	18,250.00	18,250.00	167,137
2021-11-09	19,050.00	19,100.00	18,100.00	18,100.00	18,100.00	175,121
2021-11-08	18,800.00	19,250.00	18,200.00	19,000.00	19,000.00	152,456
2021-11-05	19,400.00	19,400.00	18,550.00	18,800.00	18,800.00	188,448
2021-11-04	20,150.00	20,300.00	19,050.00	19,050.00	19,050.00	272,721
2021-11-03	20,200.00	20,700.00	20,050.00	20,050.00	20,050.00	142,433
2021-11-02	20,700.00	20,850.00	20,200.00	20,400.00	20,400.00	155,635
2021-11-01	21,200.00	21,450.00	20,100.00	20,150.00	20,150.00	255,038
2021-10-29	22,100.00	22,100.00	21,200.00	21,200.00	21,200.00	179,163
2021-10-28	21,700.00	22,450.00	21,250.00	21,750.00	21,750.00	398,493
2021-10-27	22,200.00	22,400.00	21,450.00	21,750.00	21,750.00	205,773
2021-10-26	21,700.00	22,550.00	21,550.00	21,900.00	21,900.00	535,820
2021-10-25	21,200.00	21,700.00	20,500.00	21,250.00	21,250.00	201,977

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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.