Amosense Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 7,060.00 | 7,120.00 | 7,000.00 | 7,030.00 | 7,030.00 | 5,439 |
| 2024-10-30 | 7,200.00 | 7,290.00 | 7,140.00 | 7,180.00 | 7,180.00 | 6,388 |
| 2024-10-29 | 7,240.00 | 7,310.00 | 7,160.00 | 7,190.00 | 7,190.00 | 3,475 |
| 2024-10-28 | 7,150.00 | 7,320.00 | 7,130.00 | 7,310.00 | 7,310.00 | 11,677 |
| 2024-10-25 | 7,150.00 | 7,330.00 | 6,980.00 | 7,150.00 | 7,150.00 | 22,112 |
| 2024-10-24 | 6,900.00 | 7,220.00 | 6,890.00 | 7,090.00 | 7,090.00 | 12,866 |
| 2024-10-23 | 6,880.00 | 7,080.00 | 6,820.00 | 7,060.00 | 7,060.00 | 17,208 |
| 2024-10-22 | 7,020.00 | 7,180.00 | 6,880.00 | 6,880.00 | 6,880.00 | 18,657 |
| 2024-10-21 | 7,090.00 | 7,180.00 | 7,010.00 | 7,180.00 | 7,180.00 | 5,775 |
| 2024-10-18 | 7,300.00 | 7,320.00 | 7,070.00 | 7,120.00 | 7,120.00 | 14,051 |
| 2024-10-17 | 7,360.00 | 7,360.00 | 7,250.00 | 7,290.00 | 7,290.00 | 7,963 |
| 2024-10-16 | 7,500.00 | 7,530.00 | 7,280.00 | 7,300.00 | 7,300.00 | 15,625 |
| 2024-10-15 | 7,470.00 | 7,520.00 | 7,300.00 | 7,450.00 | 7,450.00 | 20,190 |
| 2024-10-14 | 7,670.00 | 7,670.00 | 7,380.00 | 7,460.00 | 7,460.00 | 19,333 |
| 2024-10-11 | 7,410.00 | 8,150.00 | 7,410.00 | 7,690.00 | 7,690.00 | 114,424 |
| 2024-10-10 | 7,600.00 | 7,690.00 | 7,480.00 | 7,480.00 | 7,480.00 | 9,508 |
| 2024-10-08 | 7,580.00 | 7,680.00 | 7,540.00 | 7,570.00 | 7,570.00 | 18,251 |
| 2024-10-07 | 7,530.00 | 7,730.00 | 7,450.00 | 7,730.00 | 7,730.00 | 9,191 |
| 2024-10-04 | 7,600.00 | 7,730.00 | 7,410.00 | 7,520.00 | 7,520.00 | 10,609 |
| 2024-10-02 | 7,780.00 | 7,880.00 | 7,570.00 | 7,670.00 | 7,670.00 | 13,046 |
| 2024-09-30 | 7,950.00 | 7,950.00 | 7,730.00 | 7,780.00 | 7,780.00 | 11,534 |
| 2024-09-27 | 8,030.00 | 8,030.00 | 7,870.00 | 7,940.00 | 7,940.00 | 14,660 |
| 2024-09-26 | 7,970.00 | 8,100.00 | 7,740.00 | 7,970.00 | 7,970.00 | 24,141 |
| 2024-09-25 | 7,840.00 | 7,950.00 | 7,700.00 | 7,850.00 | 7,850.00 | 25,340 |
| 2024-09-24 | 7,660.00 | 8,230.00 | 7,640.00 | 7,840.00 | 7,840.00 | 102,229 |
| 2024-09-23 | 7,650.00 | 7,880.00 | 7,630.00 | 7,660.00 | 7,660.00 | 9,089 |
| 2024-09-20 | 7,720.00 | 7,920.00 | 7,620.00 | 7,660.00 | 7,660.00 | 38,649 |
| 2024-09-19 | 7,510.00 | 8,400.00 | 7,450.00 | 7,720.00 | 7,720.00 | 252,653 |
| 2024-09-13 | 7,540.00 | 7,590.00 | 7,400.00 | 7,550.00 | 7,550.00 | 24,060 |
| 2024-09-12 | 7,270.00 | 7,660.00 | 7,270.00 | 7,580.00 | 7,580.00 | 20,359 |
| 2024-09-11 | 7,230.00 | 7,800.00 | 7,230.00 | 7,260.00 | 7,260.00 | 75,878 |
| 2024-09-10 | 7,200.00 | 8,320.00 | 7,030.00 | 7,300.00 | 7,300.00 | 169,455 |
| 2024-09-09 | 7,010.00 | 7,290.00 | 6,700.00 | 7,230.00 | 7,230.00 | 43,660 |
| 2024-09-06 | 7,790.00 | 7,890.00 | 7,340.00 | 7,340.00 | 7,340.00 | 83,279 |
| 2024-09-05 | 7,840.00 | 9,350.00 | 7,650.00 | 7,850.00 | 7,850.00 | 964,881 |
| 2024-09-04 | 7,790.00 | 7,970.00 | 7,700.00 | 7,820.00 | 7,820.00 | 15,309 |
| 2024-09-03 | 8,070.00 | 8,200.00 | 8,020.00 | 8,080.00 | 8,080.00 | 10,143 |
| 2024-09-02 | 7,910.00 | 8,100.00 | 7,800.00 | 8,030.00 | 8,030.00 | 11,483 |
| 2024-08-30 | 7,800.00 | 7,970.00 | 7,770.00 | 7,870.00 | 7,870.00 | 5,141 |
| 2024-08-29 | 7,810.00 | 8,350.00 | 7,770.00 | 7,860.00 | 7,860.00 | 24,833 |
| 2024-08-28 | 8,080.00 | 8,080.00 | 7,800.00 | 7,810.00 | 7,810.00 | 17,888 |
| 2024-08-27 | 7,760.00 | 8,280.00 | 7,720.00 | 8,100.00 | 8,100.00 | 39,117 |
| 2024-08-26 | 7,760.00 | 7,790.00 | 7,630.00 | 7,770.00 | 7,770.00 | 12,003 |
| 2024-08-23 | 7,750.00 | 7,810.00 | 7,570.00 | 7,740.00 | 7,740.00 | 11,221 |
| 2024-08-22 | 7,960.00 | 7,960.00 | 7,690.00 | 7,770.00 | 7,770.00 | 16,672 |
| 2024-08-21 | 7,950.00 | 7,960.00 | 7,790.00 | 7,950.00 | 7,950.00 | 12,073 |
| 2024-08-20 | 7,840.00 | 7,950.00 | 7,680.00 | 7,950.00 | 7,950.00 | 24,351 |
| 2024-08-19 | 8,200.00 | 8,200.00 | 7,780.00 | 7,780.00 | 7,780.00 | 39,875 |
| 2024-08-16 | 8,110.00 | 8,230.00 | 8,070.00 | 8,200.00 | 8,200.00 | 12,403 |
| 2024-08-14 | 8,090.00 | 8,200.00 | 8,010.00 | 8,100.00 | 8,100.00 | 12,390 |
| 2024-08-13 | 7,810.00 | 8,520.00 | 7,810.00 | 8,070.00 | 8,070.00 | 88,379 |
| 2024-08-12 | 7,800.00 | 7,920.00 | 7,650.00 | 7,880.00 | 7,880.00 | 15,958 |
| 2024-08-09 | 7,570.00 | 7,860.00 | 7,570.00 | 7,760.00 | 7,760.00 | 15,938 |
| 2024-08-08 | 7,570.00 | 7,800.00 | 7,480.00 | 7,560.00 | 7,560.00 | 25,287 |
| 2024-08-07 | 7,270.00 | 7,950.00 | 7,270.00 | 7,790.00 | 7,790.00 | 26,320 |
| 2024-08-06 | 7,550.00 | 8,120.00 | 7,550.00 | 7,740.00 | 7,740.00 | 26,940 |
| 2024-08-05 | 8,770.00 | 8,770.00 | 7,000.00 | 7,510.00 | 7,510.00 | 64,659 |
| 2024-08-02 | 9,090.00 | 9,110.00 | 8,740.00 | 8,980.00 | 8,980.00 | 14,147 |
| 2024-08-01 | 9,060.00 | 9,180.00 | 9,000.00 | 9,090.00 | 9,090.00 | 5,984 |
| 2024-07-31 | 9,000.00 | 9,180.00 | 8,840.00 | 9,060.00 | 9,060.00 | 15,760 |
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.