Amosense Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 6,180.00 | 6,220.00 | 6,050.00 | 6,150.00 | 6,150.00 | 5,980 |
| 2025-04-28 | 6,270.00 | 6,380.00 | 6,080.00 | 6,100.00 | 6,100.00 | 6,431 |
| 2025-04-25 | 6,170.00 | 6,400.00 | 6,170.00 | 6,240.00 | 6,240.00 | 13,512 |
| 2025-04-24 | 6,250.00 | 6,290.00 | 6,050.00 | 6,150.00 | 6,150.00 | 12,804 |
| 2025-04-23 | 5,940.00 | 6,510.00 | 5,920.00 | 6,220.00 | 6,220.00 | 63,788 |
| 2025-04-22 | 5,930.00 | 6,020.00 | 5,880.00 | 5,900.00 | 5,900.00 | 7,951 |
| 2025-04-21 | 5,950.00 | 5,990.00 | 5,900.00 | 5,930.00 | 5,930.00 | 3,663 |
| 2025-04-18 | 6,000.00 | 6,030.00 | 5,900.00 | 5,950.00 | 5,950.00 | 6,991 |
| 2025-04-17 | 5,830.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 8,428 |
| 2025-04-16 | 5,940.00 | 5,950.00 | 5,790.00 | 5,790.00 | 5,790.00 | 4,565 |
| 2025-04-15 | 5,900.00 | 5,940.00 | 5,820.00 | 5,920.00 | 5,920.00 | 5,951 |
| 2025-04-14 | 5,810.00 | 5,890.00 | 5,730.00 | 5,860.00 | 5,860.00 | 14,401 |
| 2025-04-11 | 5,570.00 | 5,770.00 | 5,460.00 | 5,770.00 | 5,770.00 | 15,353 |
| 2025-04-10 | 5,330.00 | 5,540.00 | 5,320.00 | 5,460.00 | 5,460.00 | 12,150 |
| 2025-04-09 | 5,200.00 | 5,390.00 | 5,190.00 | 5,300.00 | 5,300.00 | 11,893 |
| 2025-04-08 | 5,360.00 | 5,590.00 | 5,330.00 | 5,400.00 | 5,400.00 | 11,327 |
| 2025-04-07 | 5,630.00 | 5,630.00 | 5,300.00 | 5,360.00 | 5,360.00 | 12,134 |
| 2025-04-04 | 5,400.00 | 5,640.00 | 5,400.00 | 5,600.00 | 5,600.00 | 10,122 |
| 2025-04-03 | 5,550.00 | 5,630.00 | 5,470.00 | 5,620.00 | 5,620.00 | 5,727 |
| 2025-04-02 | 5,630.00 | 5,630.00 | 5,510.00 | 5,550.00 | 5,550.00 | 14,470 |
| 2025-04-01 | 5,450.00 | 5,650.00 | 5,450.00 | 5,630.00 | 5,630.00 | 19,298 |
| 2025-03-31 | 5,730.00 | 5,750.00 | 5,440.00 | 5,440.00 | 5,440.00 | 18,357 |
| 2025-03-28 | 6,000.00 | 6,000.00 | 5,730.00 | 5,730.00 | 5,730.00 | 13,918 |
| 2025-03-27 | 6,000.00 | 6,020.00 | 5,910.00 | 5,980.00 | 5,980.00 | 6,092 |
| 2025-03-26 | 5,940.00 | 6,040.00 | 5,850.00 | 6,000.00 | 6,000.00 | 22,257 |
| 2025-03-25 | 6,090.00 | 6,090.00 | 5,930.00 | 5,930.00 | 5,930.00 | 14,070 |
| 2025-03-24 | 6,130.00 | 6,160.00 | 6,000.00 | 6,090.00 | 6,090.00 | 7,343 |
| 2025-03-21 | 6,150.00 | 6,150.00 | 5,970.00 | 6,100.00 | 6,100.00 | 11,025 |
| 2025-03-20 | 6,320.00 | 6,320.00 | 6,150.00 | 6,150.00 | 6,150.00 | 24,852 |
| 2025-03-19 | 6,300.00 | 6,410.00 | 6,230.00 | 6,270.00 | 6,270.00 | 8,354 |
| 2025-03-18 | 6,310.00 | 6,320.00 | 6,180.00 | 6,270.00 | 6,270.00 | 12,609 |
| 2025-03-17 | 6,400.00 | 6,400.00 | 6,270.00 | 6,310.00 | 6,310.00 | 4,321 |
| 2025-03-14 | 6,490.00 | 6,510.00 | 6,090.00 | 6,400.00 | 6,400.00 | 11,921 |
| 2025-03-13 | 6,300.00 | 6,490.00 | 6,200.00 | 6,490.00 | 6,490.00 | 13,686 |
| 2025-03-12 | 6,600.00 | 6,600.00 | 6,060.00 | 6,300.00 | 6,300.00 | 31,936 |
| 2025-03-11 | 6,450.00 | 6,550.00 | 6,310.00 | 6,430.00 | 6,430.00 | 19,309 |
| 2025-03-10 | 6,680.00 | 6,740.00 | 6,510.00 | 6,650.00 | 6,650.00 | 35,485 |
| 2025-03-07 | 6,500.00 | 6,670.00 | 6,320.00 | 6,610.00 | 6,610.00 | 42,305 |
| 2025-03-06 | 6,440.00 | 6,730.00 | 6,370.00 | 6,510.00 | 6,510.00 | 52,588 |
| 2025-03-05 | 6,330.00 | 6,460.00 | 6,220.00 | 6,440.00 | 6,440.00 | 33,086 |
| 2025-03-04 | 6,250.00 | 6,330.00 | 6,150.00 | 6,330.00 | 6,330.00 | 37,059 |
| 2025-02-28 | 6,210.00 | 6,310.00 | 6,150.00 | 6,210.00 | 6,210.00 | 16,027 |
| 2025-02-27 | 6,350.00 | 6,400.00 | 6,250.00 | 6,250.00 | 6,250.00 | 19,201 |
| 2025-02-26 | 6,460.00 | 6,460.00 | 6,230.00 | 6,320.00 | 6,320.00 | 49,553 |
| 2025-02-25 | 6,200.00 | 6,440.00 | 6,110.00 | 6,340.00 | 6,340.00 | 29,553 |
| 2025-02-24 | 6,270.00 | 6,270.00 | 6,080.00 | 6,200.00 | 6,200.00 | 30,979 |
| 2025-02-21 | 6,270.00 | 6,320.00 | 6,180.00 | 6,270.00 | 6,270.00 | 45,217 |
| 2025-02-20 | 6,270.00 | 6,340.00 | 6,190.00 | 6,220.00 | 6,220.00 | 36,882 |
| 2025-02-19 | 6,480.00 | 6,480.00 | 6,220.00 | 6,340.00 | 6,340.00 | 34,514 |
| 2025-02-18 | 6,290.00 | 6,450.00 | 6,260.00 | 6,400.00 | 6,400.00 | 42,778 |
| 2025-02-17 | 6,190.00 | 6,370.00 | 6,150.00 | 6,290.00 | 6,290.00 | 51,530 |
| 2025-02-14 | 6,330.00 | 6,430.00 | 6,310.00 | 6,310.00 | 6,310.00 | 37,511 |
| 2025-02-13 | 6,360.00 | 6,520.00 | 6,190.00 | 6,300.00 | 6,300.00 | 68,621 |
| 2025-02-12 | 6,490.00 | 6,660.00 | 6,340.00 | 6,350.00 | 6,350.00 | 111,965 |
| 2025-02-11 | 6,850.00 | 6,890.00 | 6,230.00 | 6,340.00 | 6,340.00 | 187,265 |
| 2025-02-10 | 7,800.00 | 7,900.00 | 6,970.00 | 7,000.00 | 7,000.00 | 1,070,352 |
| 2025-02-07 | 6,680.00 | 6,690.00 | 6,680.00 | 6,690.00 | 6,690.00 | 118,000 |
| 2025-02-06 | 4,925.00 | 5,190.00 | 4,900.00 | 5,150.00 | 5,150.00 | 37,116 |
| 2025-02-05 | 5,000.00 | 5,000.00 | 4,890.00 | 4,900.00 | 4,900.00 | 7,470 |
| 2025-02-04 | 4,870.00 | 4,925.00 | 4,830.00 | 4,880.00 | 4,880.00 | 7,523 |
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.