Amosense Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 19,390.00 | 22,850.00 | 18,670.00 | 21,600.00 | 21,600.00 | 1,009,704 |
| 2026-04-23 | 18,510.00 | 19,900.00 | 18,010.00 | 19,380.00 | 19,380.00 | 871,492 |
| 2026-04-22 | 17,640.00 | 19,310.00 | 17,480.00 | 18,410.00 | 18,410.00 | 767,604 |
| 2026-04-21 | 18,250.00 | 18,630.00 | 17,500.00 | 17,630.00 | 17,630.00 | 369,422 |
| 2026-04-20 | 18,390.00 | 18,390.00 | 16,750.00 | 17,770.00 | 17,770.00 | 431,183 |
| 2026-04-17 | 18,540.00 | 18,550.00 | 17,500.00 | 18,380.00 | 18,380.00 | 318,826 |
| 2026-04-16 | 18,200.00 | 18,720.00 | 17,390.00 | 18,540.00 | 18,540.00 | 382,445 |
| 2026-04-15 | 18,700.00 | 19,420.00 | 17,510.00 | 17,810.00 | 17,810.00 | 893,488 |
| 2026-04-14 | 18,580.00 | 18,580.00 | 16,730.00 | 17,530.00 | 17,530.00 | 1,068,706 |
| 2026-04-13 | 15,820.00 | 16,700.00 | 14,500.00 | 16,130.00 | 16,130.00 | 984,798 |
| 2026-04-10 | 13,180.00 | 16,350.00 | 13,100.00 | 15,820.00 | 15,820.00 | 2,286,993 |
| 2026-04-09 | 13,850.00 | 13,850.00 | 12,340.00 | 12,580.00 | 12,580.00 | 811,864 |
| 2026-04-08 | 15,460.00 | 15,850.00 | 13,400.00 | 13,670.00 | 13,670.00 | 877,151 |
| 2026-04-07 | 17,200.00 | 17,200.00 | 14,450.00 | 14,900.00 | 14,900.00 | 518,025 |
| 2026-04-06 | 18,590.00 | 18,690.00 | 15,600.00 | 16,980.00 | 16,980.00 | 911,643 |
| 2026-04-03 | 19,500.00 | 20,150.00 | 18,320.00 | 18,590.00 | 18,590.00 | 134,005 |
| 2026-04-02 | 20,250.00 | 20,900.00 | 18,620.00 | 19,030.00 | 19,030.00 | 155,944 |
| 2026-04-01 | 18,460.00 | 20,500.00 | 18,170.00 | 20,250.00 | 20,250.00 | 223,697 |
| 2026-03-31 | 18,040.00 | 18,790.00 | 17,280.00 | 17,280.00 | 17,280.00 | 112,760 |
| 2026-03-30 | 18,550.00 | 18,550.00 | 17,190.00 | 18,410.00 | 18,410.00 | 337,584 |
| 2026-03-27 | 20,900.00 | 21,700.00 | 18,930.00 | 19,330.00 | 19,330.00 | 219,849 |
| 2026-03-26 | 22,850.00 | 23,250.00 | 21,050.00 | 21,750.00 | 21,750.00 | 160,393 |
| 2026-03-25 | 22,100.00 | 23,800.00 | 21,450.00 | 22,750.00 | 22,750.00 | 398,696 |
| 2026-03-24 | 22,000.00 | 22,500.00 | 19,990.00 | 20,500.00 | 20,500.00 | 209,940 |
| 2026-03-23 | 21,250.00 | 22,050.00 | 19,150.00 | 21,200.00 | 21,200.00 | 355,695 |
| 2026-03-20 | 22,250.00 | 22,750.00 | 21,350.00 | 21,400.00 | 21,400.00 | 242,933 |
| 2026-03-19 | 23,350.00 | 23,350.00 | 21,400.00 | 21,800.00 | 21,800.00 | 242,306 |
| 2026-03-18 | 24,850.00 | 25,500.00 | 22,200.00 | 23,500.00 | 23,500.00 | 322,012 |
| 2026-03-17 | 25,850.00 | 26,000.00 | 22,800.00 | 24,850.00 | 24,850.00 | 531,874 |
| 2026-03-16 | 24,800.00 | 29,900.00 | 21,050.00 | 25,100.00 | 25,100.00 | 1,676,097 |
| 2026-03-13 | 23,800.00 | 26,000.00 | 23,500.00 | 25,000.00 | 25,000.00 | 571,318 |
| 2026-03-12 | 20,500.00 | 24,600.00 | 18,820.00 | 24,050.00 | 24,050.00 | 1,685,503 |
| 2026-03-11 | 15,760.00 | 20,050.00 | 15,300.00 | 20,050.00 | 20,050.00 | 2,434,592 |
| 2026-03-10 | 15,240.00 | 16,700.00 | 14,700.00 | 15,450.00 | 15,450.00 | 241,972 |
| 2026-03-09 | 14,740.00 | 15,400.00 | 13,850.00 | 14,150.00 | 14,150.00 | 192,961 |
| 2026-03-06 | 14,440.00 | 17,300.00 | 14,440.00 | 16,110.00 | 16,110.00 | 410,109 |
| 2026-03-05 | 15,350.00 | 15,760.00 | 14,610.00 | 15,050.00 | 15,050.00 | 154,086 |
| 2026-03-04 | 14,720.00 | 15,920.00 | 13,500.00 | 14,080.00 | 14,080.00 | 193,325 |
| 2026-03-03 | 16,240.00 | 17,620.00 | 15,600.00 | 16,100.00 | 16,100.00 | 296,413 |
| 2026-02-27 | 15,280.00 | 16,870.00 | 14,500.00 | 16,580.00 | 16,580.00 | 400,055 |
| 2026-02-26 | 13,670.00 | 16,530.00 | 13,610.00 | 15,520.00 | 15,520.00 | 1,023,156 |
| 2026-02-25 | 14,090.00 | 15,100.00 | 13,320.00 | 13,640.00 | 13,640.00 | 454,927 |
| 2026-02-24 | 11,450.00 | 14,360.00 | 11,450.00 | 13,880.00 | 13,880.00 | 1,108,284 |
| 2026-02-23 | 11,810.00 | 11,910.00 | 11,140.00 | 11,160.00 | 11,160.00 | 215,197 |
| 2026-02-20 | 12,800.00 | 12,800.00 | 11,780.00 | 11,810.00 | 11,810.00 | 178,244 |
| 2026-02-19 | 14,250.00 | 14,250.00 | 12,790.00 | 12,810.00 | 12,810.00 | 135,962 |
| 2026-02-13 | 14,360.00 | 14,560.00 | 13,120.00 | 13,740.00 | 13,740.00 | 124,389 |
| 2026-02-12 | 14,490.00 | 15,270.00 | 13,790.00 | 14,360.00 | 14,360.00 | 179,191 |
| 2026-02-11 | 13,000.00 | 15,200.00 | 12,380.00 | 14,700.00 | 14,700.00 | 342,856 |
| 2026-02-10 | 12,730.00 | 13,190.00 | 12,240.00 | 12,800.00 | 12,800.00 | 167,641 |
| 2026-02-09 | 13,780.00 | 14,600.00 | 12,050.00 | 12,560.00 | 12,560.00 | 351,468 |
| 2026-02-06 | 14,750.00 | 14,750.00 | 12,400.00 | 13,780.00 | 13,780.00 | 336,999 |
| 2026-02-05 | 15,570.00 | 15,900.00 | 14,810.00 | 14,950.00 | 14,950.00 | 185,303 |
| 2026-02-04 | 16,500.00 | 17,000.00 | 15,870.00 | 16,190.00 | 16,190.00 | 262,505 |
| 2026-02-03 | 14,590.00 | 16,450.00 | 14,590.00 | 16,090.00 | 16,090.00 | 533,039 |
| 2026-02-02 | 13,500.00 | 15,200.00 | 13,330.00 | 14,260.00 | 14,260.00 | 534,878 |
| 2026-01-30 | 14,270.00 | 14,300.00 | 13,180.00 | 13,750.00 | 13,750.00 | 194,553 |
| 2026-01-29 | 12,510.00 | 13,760.00 | 12,220.00 | 13,700.00 | 13,700.00 | 333,989 |
| 2026-01-28 | 12,950.00 | 14,120.00 | 12,300.00 | 12,540.00 | 12,540.00 | 381,822 |
| 2026-01-27 | 11,960.00 | 12,900.00 | 11,160.00 | 12,900.00 | 12,900.00 | 454,077 |
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.