Amosense Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 5,070.00 | 5,070.00 | 4,660.00 | 4,880.00 | 4,880.00 | 21,502 |
| 2025-01-31 | 5,190.00 | 5,270.00 | 5,000.00 | 5,060.00 | 5,060.00 | 16,676 |
| 2025-01-24 | 5,190.00 | 5,330.00 | 5,130.00 | 5,240.00 | 5,240.00 | 3,826 |
| 2025-01-23 | 5,400.00 | 5,400.00 | 5,170.00 | 5,170.00 | 5,170.00 | 16,358 |
| 2025-01-22 | 5,370.00 | 5,420.00 | 5,290.00 | 5,400.00 | 5,400.00 | 11,334 |
| 2025-01-21 | 5,450.00 | 5,450.00 | 5,280.00 | 5,340.00 | 5,340.00 | 12,858 |
| 2025-01-20 | 5,430.00 | 5,470.00 | 5,360.00 | 5,450.00 | 5,450.00 | 8,604 |
| 2025-01-17 | 5,480.00 | 5,540.00 | 5,380.00 | 5,470.00 | 5,470.00 | 11,524 |
| 2025-01-16 | 5,420.00 | 5,480.00 | 5,420.00 | 5,480.00 | 5,480.00 | 3,964 |
| 2025-01-15 | 5,460.00 | 5,460.00 | 5,410.00 | 5,420.00 | 5,420.00 | 1,485 |
| 2025-01-14 | 5,390.00 | 5,470.00 | 5,390.00 | 5,460.00 | 5,460.00 | 1,780 |
| 2025-01-13 | 5,530.00 | 5,560.00 | 5,400.00 | 5,420.00 | 5,420.00 | 7,768 |
| 2025-01-10 | 5,450.00 | 5,550.00 | 5,300.00 | 5,500.00 | 5,500.00 | 8,385 |
| 2025-01-09 | 5,450.00 | 5,490.00 | 5,380.00 | 5,450.00 | 5,450.00 | 3,985 |
| 2025-01-08 | 5,460.00 | 5,490.00 | 5,320.00 | 5,450.00 | 5,450.00 | 7,758 |
| 2025-01-07 | 5,380.00 | 5,480.00 | 5,360.00 | 5,460.00 | 5,460.00 | 7,742 |
| 2025-01-06 | 5,270.00 | 5,440.00 | 5,270.00 | 5,430.00 | 5,430.00 | 6,974 |
| 2025-01-03 | 5,180.00 | 5,390.00 | 5,180.00 | 5,250.00 | 5,250.00 | 7,463 |
| 2025-01-02 | 5,110.00 | 5,200.00 | 5,100.00 | 5,180.00 | 5,180.00 | 5,032 |
| 2024-12-30 | 5,000.00 | 5,150.00 | 5,000.00 | 5,110.00 | 5,110.00 | 6,912 |
| 2024-12-27 | 5,130.00 | 5,230.00 | 5,050.00 | 5,150.00 | 5,150.00 | 4,683 |
| 2024-12-26 | 5,350.00 | 5,360.00 | 5,150.00 | 5,200.00 | 5,200.00 | 8,248 |
| 2024-12-24 | 5,300.00 | 5,390.00 | 5,150.00 | 5,300.00 | 5,300.00 | 10,331 |
| 2024-12-23 | 5,510.00 | 6,300.00 | 5,300.00 | 5,350.00 | 5,350.00 | 168,574 |
| 2024-12-20 | 5,370.00 | 5,370.00 | 5,150.00 | 5,150.00 | 5,150.00 | 9,339 |
| 2024-12-19 | 5,530.00 | 5,530.00 | 5,360.00 | 5,370.00 | 5,370.00 | 6,198 |
| 2024-12-18 | 5,530.00 | 5,550.00 | 5,420.00 | 5,530.00 | 5,530.00 | 8,084 |
| 2024-12-17 | 5,650.00 | 5,660.00 | 5,470.00 | 5,500.00 | 5,500.00 | 3,542 |
| 2024-12-16 | 5,450.00 | 5,600.00 | 5,450.00 | 5,600.00 | 5,600.00 | 4,820 |
| 2024-12-13 | 5,220.00 | 5,450.00 | 5,220.00 | 5,450.00 | 5,450.00 | 6,778 |
| 2024-12-12 | 5,190.00 | 5,280.00 | 5,050.00 | 5,220.00 | 5,220.00 | 19,546 |
| 2024-12-11 | 4,815.00 | 5,200.00 | 4,815.00 | 5,180.00 | 5,180.00 | 19,674 |
| 2024-12-10 | 4,530.00 | 4,955.00 | 4,530.00 | 4,950.00 | 4,950.00 | 28,849 |
| 2024-12-09 | 4,960.00 | 5,200.00 | 4,445.00 | 4,665.00 | 4,665.00 | 91,351 |
| 2024-12-06 | 5,770.00 | 5,770.00 | 5,160.00 | 5,240.00 | 5,240.00 | 74,148 |
| 2024-12-05 | 5,550.00 | 5,680.00 | 5,490.00 | 5,490.00 | 5,490.00 | 22,481 |
| 2024-12-04 | 5,560.00 | 5,800.00 | 5,500.00 | 5,660.00 | 5,660.00 | 25,315 |
| 2024-12-03 | 5,730.00 | 5,830.00 | 5,650.00 | 5,800.00 | 5,800.00 | 13,345 |
| 2024-12-02 | 5,870.00 | 5,930.00 | 5,750.00 | 5,760.00 | 5,760.00 | 9,176 |
| 2024-11-29 | 6,130.00 | 6,130.00 | 5,870.00 | 5,920.00 | 5,920.00 | 16,234 |
| 2024-11-28 | 6,100.00 | 6,200.00 | 6,020.00 | 6,090.00 | 6,090.00 | 4,770 |
| 2024-11-27 | 6,400.00 | 6,400.00 | 6,120.00 | 6,130.00 | 6,130.00 | 22,811 |
| 2024-11-26 | 6,230.00 | 6,410.00 | 6,200.00 | 6,400.00 | 6,400.00 | 7,715 |
| 2024-11-25 | 6,200.00 | 6,290.00 | 6,180.00 | 6,240.00 | 6,240.00 | 6,632 |
| 2024-11-22 | 6,120.00 | 6,340.00 | 6,120.00 | 6,200.00 | 6,200.00 | 8,051 |
| 2024-11-21 | 6,150.00 | 6,280.00 | 6,060.00 | 6,200.00 | 6,200.00 | 3,641 |
| 2024-11-20 | 6,180.00 | 6,240.00 | 6,070.00 | 6,210.00 | 6,210.00 | 6,506 |
| 2024-11-19 | 6,460.00 | 6,540.00 | 6,170.00 | 6,170.00 | 6,170.00 | 15,869 |
| 2024-11-18 | 6,390.00 | 6,660.00 | 6,370.00 | 6,470.00 | 6,470.00 | 30,711 |
| 2024-11-15 | 5,750.00 | 6,530.00 | 5,750.00 | 6,260.00 | 6,260.00 | 28,560 |
| 2024-11-14 | 6,250.00 | 6,350.00 | 5,920.00 | 5,970.00 | 5,970.00 | 13,510 |
| 2024-11-13 | 6,200.00 | 6,340.00 | 5,800.00 | 6,250.00 | 6,250.00 | 42,413 |
| 2024-11-12 | 6,730.00 | 6,730.00 | 6,250.00 | 6,320.00 | 6,320.00 | 32,071 |
| 2024-11-11 | 7,000.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | 20,772 |
| 2024-11-08 | 6,910.00 | 7,010.00 | 6,870.00 | 6,990.00 | 6,990.00 | 4,694 |
| 2024-11-07 | 7,040.00 | 7,050.00 | 6,840.00 | 6,870.00 | 6,870.00 | 9,749 |
| 2024-11-06 | 7,140.00 | 7,240.00 | 6,980.00 | 7,000.00 | 7,000.00 | 5,707 |
| 2024-11-05 | 6,930.00 | 7,200.00 | 6,930.00 | 7,170.00 | 7,170.00 | 4,971 |
| 2024-11-04 | 6,990.00 | 7,060.00 | 6,870.00 | 7,000.00 | 7,000.00 | 5,322 |
| 2024-11-01 | 7,000.00 | 7,060.00 | 6,900.00 | 6,920.00 | 6,920.00 | 6,503 |
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.