Amosense Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 10,810.00 | 11,820.00 | 10,260.00 | 11,750.00 | 11,750.00 | 433,106 |
| 2026-01-22 | 9,930.00 | 10,980.00 | 9,540.00 | 10,810.00 | 10,810.00 | 424,216 |
| 2026-01-21 | 9,600.00 | 10,300.00 | 9,170.00 | 10,090.00 | 10,090.00 | 572,437 |
| 2026-01-20 | 9,140.00 | 9,580.00 | 8,720.00 | 9,330.00 | 9,330.00 | 333,157 |
| 2026-01-19 | 9,150.00 | 9,370.00 | 8,540.00 | 8,970.00 | 8,970.00 | 539,777 |
| 2026-01-16 | 8,100.00 | 8,420.00 | 7,840.00 | 8,320.00 | 8,320.00 | 181,818 |
| 2026-01-15 | 7,450.00 | 8,110.00 | 7,420.00 | 8,060.00 | 8,060.00 | 70,271 |
| 2026-01-14 | 7,540.00 | 7,830.00 | 7,440.00 | 7,570.00 | 7,570.00 | 40,989 |
| 2026-01-13 | 7,460.00 | 7,680.00 | 7,380.00 | 7,610.00 | 7,610.00 | 54,104 |
| 2026-01-12 | 7,690.00 | 7,880.00 | 7,410.00 | 7,460.00 | 7,460.00 | 59,631 |
| 2026-01-09 | 7,430.00 | 7,880.00 | 7,310.00 | 7,720.00 | 7,720.00 | 153,319 |
| 2026-01-08 | 7,280.00 | 7,600.00 | 7,270.00 | 7,380.00 | 7,380.00 | 98,848 |
| 2026-01-07 | 7,110.00 | 8,560.00 | 7,050.00 | 7,380.00 | 7,380.00 | 1,415,862 |
| 2026-01-06 | 6,900.00 | 7,130.00 | 6,820.00 | 7,110.00 | 7,110.00 | 39,487 |
| 2026-01-05 | 7,000.00 | 7,070.00 | 6,800.00 | 6,900.00 | 6,900.00 | 15,602 |
| 2026-01-02 | 6,660.00 | 6,920.00 | 6,610.00 | 6,920.00 | 6,920.00 | 13,263 |
| 2025-12-30 | 6,720.00 | 6,770.00 | 6,660.00 | 6,660.00 | 6,660.00 | 9,365 |
| 2025-12-29 | 6,660.00 | 6,780.00 | 6,600.00 | 6,720.00 | 6,720.00 | 12,049 |
| 2025-12-26 | 6,600.00 | 6,780.00 | 6,590.00 | 6,660.00 | 6,660.00 | 12,528 |
| 2025-12-24 | 6,710.00 | 6,790.00 | 6,630.00 | 6,640.00 | 6,640.00 | 24,271 |
| 2025-12-23 | 6,750.00 | 7,050.00 | 6,720.00 | 6,780.00 | 6,780.00 | 24,661 |
| 2025-12-22 | 6,950.00 | 7,070.00 | 6,720.00 | 6,750.00 | 6,750.00 | 22,997 |
| 2025-12-19 | 6,990.00 | 7,030.00 | 6,640.00 | 7,000.00 | 7,000.00 | 34,176 |
| 2025-12-18 | 6,970.00 | 6,970.00 | 6,780.00 | 6,890.00 | 6,890.00 | 13,203 |
| 2025-12-17 | 6,960.00 | 7,090.00 | 6,940.00 | 6,970.00 | 6,970.00 | 11,643 |
| 2025-12-16 | 7,340.00 | 7,340.00 | 6,930.00 | 7,050.00 | 7,050.00 | 25,097 |
| 2025-12-15 | 7,200.00 | 7,370.00 | 7,050.00 | 7,270.00 | 7,270.00 | 17,248 |
| 2025-12-12 | 7,160.00 | 7,360.00 | 7,150.00 | 7,180.00 | 7,180.00 | 11,378 |
| 2025-12-11 | 7,150.00 | 7,260.00 | 7,070.00 | 7,160.00 | 7,160.00 | 12,808 |
| 2025-12-10 | 7,230.00 | 7,270.00 | 7,140.00 | 7,190.00 | 7,190.00 | 8,154 |
| 2025-12-09 | 7,490.00 | 7,490.00 | 7,120.00 | 7,280.00 | 7,280.00 | 44,442 |
| 2025-12-08 | 6,880.00 | 7,600.00 | 6,880.00 | 7,590.00 | 7,590.00 | 103,827 |
| 2025-12-05 | 6,710.00 | 6,990.00 | 6,710.00 | 6,870.00 | 6,870.00 | 27,936 |
| 2025-12-04 | 6,810.00 | 6,960.00 | 6,670.00 | 6,710.00 | 6,710.00 | 30,798 |
| 2025-12-03 | 7,020.00 | 7,040.00 | 6,780.00 | 6,810.00 | 6,810.00 | 16,761 |
| 2025-12-02 | 6,980.00 | 7,000.00 | 6,700.00 | 6,880.00 | 6,880.00 | 11,153 |
| 2025-12-01 | 7,000.00 | 7,150.00 | 6,700.00 | 6,870.00 | 6,870.00 | 16,000 |
| 2025-11-28 | 7,090.00 | 7,090.00 | 6,920.00 | 6,970.00 | 6,970.00 | 11,564 |
| 2025-11-27 | 6,800.00 | 7,010.00 | 6,790.00 | 6,840.00 | 6,840.00 | 10,378 |
| 2025-11-26 | 6,670.00 | 6,880.00 | 6,610.00 | 6,800.00 | 6,800.00 | 16,518 |
| 2025-11-25 | 6,600.00 | 6,940.00 | 6,530.00 | 6,540.00 | 6,540.00 | 25,269 |
| 2025-11-24 | 6,770.00 | 6,930.00 | 6,640.00 | 6,650.00 | 6,650.00 | 15,911 |
| 2025-11-21 | 6,920.00 | 6,920.00 | 6,640.00 | 6,770.00 | 6,770.00 | 21,041 |
| 2025-11-20 | 6,900.00 | 7,190.00 | 6,900.00 | 6,930.00 | 6,930.00 | 5,736 |
| 2025-11-19 | 6,910.00 | 7,030.00 | 6,800.00 | 6,900.00 | 6,900.00 | 23,738 |
| 2025-11-18 | 7,200.00 | 7,200.00 | 6,780.00 | 6,910.00 | 6,910.00 | 33,897 |
| 2025-11-17 | 7,310.00 | 7,380.00 | 7,090.00 | 7,210.00 | 7,210.00 | 25,552 |
| 2025-11-14 | 7,620.00 | 7,620.00 | 7,210.00 | 7,310.00 | 7,310.00 | 25,032 |
| 2025-11-13 | 7,670.00 | 7,750.00 | 7,530.00 | 7,680.00 | 7,680.00 | 22,927 |
| 2025-11-12 | 7,430.00 | 7,900.00 | 7,380.00 | 7,670.00 | 7,670.00 | 20,212 |
| 2025-11-11 | 7,590.00 | 7,920.00 | 7,300.00 | 7,430.00 | 7,430.00 | 33,414 |
| 2025-11-10 | 7,400.00 | 7,630.00 | 7,330.00 | 7,600.00 | 7,600.00 | 16,680 |
| 2025-11-07 | 7,730.00 | 7,730.00 | 7,290.00 | 7,400.00 | 7,400.00 | 51,148 |
| 2025-11-06 | 7,790.00 | 7,870.00 | 7,560.00 | 7,760.00 | 7,760.00 | 18,971 |
| 2025-11-05 | 7,760.00 | 7,760.00 | 7,310.00 | 7,640.00 | 7,640.00 | 49,262 |
| 2025-11-04 | 8,000.00 | 8,000.00 | 7,730.00 | 7,820.00 | 7,820.00 | 37,820 |
| 2025-11-03 | 7,910.00 | 8,190.00 | 7,780.00 | 7,880.00 | 7,880.00 | 52,573 |
| 2025-10-31 | 7,870.00 | 8,090.00 | 7,780.00 | 7,800.00 | 7,800.00 | 78,585 |
| 2025-10-30 | 8,570.00 | 8,580.00 | 7,980.00 | 7,990.00 | 7,990.00 | 97,616 |
| 2025-10-29 | 8,640.00 | 8,650.00 | 8,250.00 | 8,410.00 | 8,410.00 | 61,478 |
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.