Amicogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,160.00 | 1,190.00 | 1,158.00 | 1,170.00 | 1,170.00 | 255,738 |
| 2026-07-21 | 1,150.00 | 1,197.00 | 1,117.00 | 1,149.00 | 1,149.00 | 332,833 |
| 2026-07-20 | 1,169.00 | 1,200.00 | 1,129.00 | 1,138.00 | 1,138.00 | 381,883 |
| 2026-07-16 | 1,150.00 | 1,194.00 | 1,107.00 | 1,169.00 | 1,169.00 | 982,141 |
| 2026-07-15 | 1,188.00 | 1,249.00 | 1,188.00 | 1,220.00 | 1,220.00 | 717,783 |
| 2026-07-14 | 1,186.00 | 1,230.00 | 1,160.00 | 1,188.00 | 1,188.00 | 590,700 |
| 2026-07-13 | 1,235.00 | 1,279.00 | 1,185.00 | 1,194.00 | 1,194.00 | 454,099 |
| 2026-07-10 | 1,155.00 | 1,264.00 | 1,145.00 | 1,215.00 | 1,215.00 | 534,750 |
| 2026-07-09 | 1,139.00 | 1,193.00 | 1,133.00 | 1,155.00 | 1,155.00 | 577,129 |
| 2026-07-08 | 1,183.00 | 1,193.00 | 1,104.00 | 1,115.00 | 1,115.00 | 716,149 |
| 2026-07-07 | 1,210.00 | 1,273.00 | 1,120.00 | 1,183.00 | 1,183.00 | 584,383 |
| 2026-07-06 | 1,327.00 | 1,349.00 | 1,104.00 | 1,213.00 | 1,213.00 | 1,726,927 |
| 2026-07-03 | 1,346.00 | 1,360.00 | 1,286.00 | 1,341.00 | 1,341.00 | 521,495 |
| 2026-07-02 | 1,405.00 | 1,435.00 | 1,320.00 | 1,347.00 | 1,347.00 | 562,818 |
| 2026-07-01 | 1,481.00 | 1,513.00 | 1,401.00 | 1,417.00 | 1,417.00 | 423,959 |
| 2026-06-30 | 1,513.00 | 1,660.00 | 1,481.00 | 1,481.00 | 1,481.00 | 643,059 |
| 2026-06-29 | 1,435.00 | 1,528.00 | 1,433.00 | 1,527.00 | 1,527.00 | 521,421 |
| 2026-06-26 | 1,600.00 | 1,635.00 | 1,441.00 | 1,466.00 | 1,466.00 | 1,191,225 |
| 2026-06-25 | 1,690.00 | 1,770.00 | 1,610.00 | 1,625.00 | 1,625.00 | 935,325 |
| 2026-06-24 | 1,794.00 | 1,795.00 | 1,610.00 | 1,694.00 | 1,694.00 | 1,426,922 |
| 2026-06-23 | 1,548.00 | 1,890.00 | 1,540.00 | 1,730.00 | 1,730.00 | 6,481,010 |
| 2026-06-22 | 1,519.00 | 1,619.00 | 1,460.00 | 1,474.00 | 1,474.00 | 1,978,694 |
| 2026-06-19 | 1,335.00 | 1,702.00 | 1,300.00 | 1,513.00 | 1,513.00 | 6,758,591 |
| 2026-06-18 | 1,335.00 | 1,348.00 | 1,300.00 | 1,311.00 | 1,311.00 | 375,740 |
| 2026-06-17 | 1,305.00 | 1,338.00 | 1,259.00 | 1,324.00 | 1,324.00 | 423,274 |
| 2026-06-16 | 1,294.00 | 1,320.00 | 1,267.00 | 1,298.00 | 1,298.00 | 443,983 |
| 2026-06-15 | 1,320.00 | 1,332.00 | 1,292.00 | 1,294.00 | 1,294.00 | 355,970 |
| 2026-06-12 | 1,307.00 | 1,350.00 | 1,292.00 | 1,304.00 | 1,304.00 | 600,643 |
| 2026-06-11 | 1,218.00 | 1,295.00 | 1,218.00 | 1,295.00 | 1,295.00 | 750,814 |
| 2026-06-10 | 1,309.00 | 1,347.00 | 1,240.00 | 1,268.00 | 1,268.00 | 652,532 |
| 2026-06-09 | 1,321.00 | 1,369.00 | 1,291.00 | 1,309.00 | 1,309.00 | 544,856 |
| 2026-06-08 | 1,336.00 | 1,405.00 | 1,311.00 | 1,315.00 | 1,315.00 | 421,385 |
| 2026-06-05 | 1,450.00 | 1,454.00 | 1,392.00 | 1,408.00 | 1,408.00 | 345,763 |
| 2026-06-04 | 1,486.00 | 1,513.00 | 1,324.00 | 1,420.00 | 1,420.00 | 638,963 |
| 2026-06-02 | 1,460.00 | 1,500.00 | 1,400.00 | 1,485.00 | 1,485.00 | 481,967 |
| 2026-06-01 | 1,575.00 | 1,585.00 | 1,448.00 | 1,456.00 | 1,456.00 | 703,727 |
| 2026-05-29 | 1,640.00 | 1,670.00 | 1,555.00 | 1,575.00 | 1,575.00 | 466,805 |
| 2026-05-28 | 1,705.00 | 1,720.00 | 1,587.00 | 1,629.00 | 1,629.00 | 501,601 |
| 2026-05-27 | 1,754.00 | 1,757.00 | 1,686.00 | 1,710.00 | 1,710.00 | 373,349 |
| 2026-05-26 | 1,802.00 | 1,834.00 | 1,726.00 | 1,754.00 | 1,754.00 | 437,360 |
| 2026-05-22 | 1,710.00 | 1,870.00 | 1,710.00 | 1,821.00 | 1,821.00 | 567,970 |
| 2026-05-21 | 1,880.00 | 1,971.00 | 1,697.00 | 1,710.00 | 1,710.00 | 1,119,699 |
| 2026-05-20 | 1,804.00 | 1,926.00 | 1,701.00 | 1,880.00 | 1,880.00 | 1,183,554 |
| 2026-05-19 | 1,707.00 | 1,842.00 | 1,691.00 | 1,803.00 | 1,803.00 | 663,676 |
| 2026-05-18 | 1,663.00 | 1,774.00 | 1,636.00 | 1,707.00 | 1,707.00 | 838,536 |
| 2026-05-15 | 1,694.00 | 1,745.00 | 1,648.00 | 1,663.00 | 1,663.00 | 594,754 |
| 2026-05-14 | 1,653.00 | 1,714.00 | 1,633.00 | 1,694.00 | 1,694.00 | 342,533 |
| 2026-05-13 | 1,643.00 | 1,720.00 | 1,627.00 | 1,653.00 | 1,653.00 | 466,269 |
| 2026-05-12 | 1,699.00 | 1,727.00 | 1,635.00 | 1,650.00 | 1,650.00 | 496,872 |
| 2026-05-11 | 1,715.00 | 1,755.00 | 1,675.00 | 1,699.00 | 1,699.00 | 589,543 |
| 2026-05-08 | 1,732.00 | 1,791.00 | 1,644.00 | 1,715.00 | 1,715.00 | 589,559 |
| 2026-05-07 | 1,692.00 | 1,792.00 | 1,650.00 | 1,705.00 | 1,705.00 | 664,520 |
| 2026-05-06 | 1,785.00 | 1,850.00 | 1,685.00 | 1,692.00 | 1,692.00 | 952,477 |
| 2026-05-04 | 1,848.00 | 1,848.00 | 1,747.00 | 1,778.00 | 1,778.00 | 679,983 |
| 2026-04-30 | 1,885.00 | 1,885.00 | 1,809.00 | 1,812.00 | 1,812.00 | 664,351 |
| 2026-04-29 | 1,887.00 | 1,890.00 | 1,840.00 | 1,885.00 | 1,885.00 | 304,448 |
| 2026-04-28 | 1,916.00 | 1,959.00 | 1,864.00 | 1,890.00 | 1,890.00 | 461,237 |
| 2026-04-27 | 1,887.00 | 1,958.00 | 1,867.00 | 1,913.00 | 1,913.00 | 521,214 |
| 2026-04-24 | 1,838.00 | 1,950.00 | 1,829.00 | 1,862.00 | 1,862.00 | 1,270,239 |
| 2026-04-23 | 1,857.00 | 1,867.00 | 1,729.00 | 1,792.00 | 1,792.00 | 1,064,653 |
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.