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 |
| 2021-10-22 | 22,000.00 | 22,050.00 | 20,700.00 | 21,300.00 | 21,300.00 | 355,114 |
| 2021-10-21 | 22,400.00 | 22,700.00 | 21,550.00 | 22,000.00 | 22,000.00 | 335,077 |
| 2021-10-20 | 22,900.00 | 23,200.00 | 22,300.00 | 22,300.00 | 22,300.00 | 300,540 |
| 2021-10-19 | 22,550.00 | 23,200.00 | 22,400.00 | 22,450.00 | 22,450.00 | 383,911 |
| 2021-10-18 | 23,500.00 | 23,850.00 | 22,400.00 | 22,500.00 | 22,500.00 | 583,550 |
| 2021-10-15 | 24,150.00 | 24,200.00 | 22,900.00 | 22,900.00 | 22,900.00 | 611,970 |
| 2021-10-14 | 23,300.00 | 24,250.00 | 22,650.00 | 24,000.00 | 24,000.00 | 984,229 |
← NewerPage 21 of 21 · 1,230 trading days
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.