Amicogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1,625.00 | 1,702.00 | 1,613.00 | 1,702.00 | 1,702.00 | 669,463 |
| 2026-01-22 | 1,612.00 | 1,675.00 | 1,600.00 | 1,612.00 | 1,612.00 | 768,841 |
| 2026-01-21 | 1,549.00 | 1,650.00 | 1,471.00 | 1,612.00 | 1,612.00 | 1,166,543 |
| 2026-01-20 | 1,500.00 | 1,638.00 | 1,497.00 | 1,550.00 | 1,550.00 | 1,382,964 |
| 2026-01-19 | 1,522.00 | 1,530.00 | 1,481.00 | 1,495.00 | 1,495.00 | 701,417 |
| 2026-01-16 | 1,536.00 | 1,580.00 | 1,486.00 | 1,522.00 | 1,522.00 | 637,077 |
| 2026-01-15 | 1,650.00 | 1,656.00 | 1,455.00 | 1,549.00 | 1,549.00 | 2,152,748 |
| 2026-01-14 | 1,706.00 | 1,730.00 | 1,634.00 | 1,644.00 | 1,644.00 | 553,436 |
| 2026-01-13 | 1,700.00 | 1,740.00 | 1,651.00 | 1,715.00 | 1,715.00 | 334,937 |
| 2026-01-12 | 1,644.00 | 1,750.00 | 1,644.00 | 1,699.00 | 1,699.00 | 504,445 |
| 2026-01-09 | 1,658.00 | 1,712.00 | 1,637.00 | 1,641.00 | 1,641.00 | 489,119 |
| 2026-01-08 | 1,700.00 | 1,713.00 | 1,607.00 | 1,658.00 | 1,658.00 | 642,871 |
| 2026-01-07 | 1,750.00 | 1,766.00 | 1,682.00 | 1,708.00 | 1,708.00 | 510,037 |
| 2026-01-06 | 1,818.00 | 1,829.00 | 1,744.00 | 1,766.00 | 1,766.00 | 442,917 |
| 2026-01-05 | 1,844.00 | 1,844.00 | 1,780.00 | 1,819.00 | 1,819.00 | 305,029 |
| 2026-01-02 | 1,785.00 | 1,907.00 | 1,785.00 | 1,831.00 | 1,831.00 | 641,314 |
| 2025-12-30 | 1,777.00 | 1,840.00 | 1,756.00 | 1,782.00 | 1,782.00 | 407,533 |
| 2025-12-29 | 1,726.00 | 1,784.00 | 1,708.00 | 1,777.00 | 1,777.00 | 651,525 |
| 2025-12-26 | 1,811.00 | 1,837.00 | 1,694.00 | 1,726.00 | 1,726.00 | 1,376,151 |
| 2025-12-24 | 1,935.00 | 1,935.00 | 1,819.00 | 1,837.00 | 1,837.00 | 1,149,292 |
| 2025-12-23 | 1,944.00 | 1,991.00 | 1,879.00 | 1,923.00 | 1,923.00 | 1,711,037 |
| 2025-12-22 | 2,035.00 | 2,200.00 | 1,945.00 | 1,945.00 | 1,945.00 | 5,595,950 |
| 2025-12-19 | 2,790.00 | 2,825.00 | 2,660.00 | 2,775.00 | 2,775.00 | 261,167 |
| 2025-12-18 | 2,800.00 | 2,970.00 | 2,720.00 | 2,775.00 | 2,775.00 | 202,223 |
| 2025-12-17 | 2,920.00 | 3,120.00 | 2,790.00 | 2,820.00 | 2,820.00 | 737,104 |
| 2025-12-16 | 2,675.00 | 2,985.00 | 2,620.00 | 2,925.00 | 2,925.00 | 881,637 |
| 2025-12-15 | 2,835.00 | 2,835.00 | 2,650.00 | 2,675.00 | 2,675.00 | 486,455 |
| 2025-12-12 | 2,940.00 | 2,950.00 | 2,775.00 | 2,845.00 | 2,845.00 | 508,116 |
| 2025-12-11 | 2,655.00 | 3,050.00 | 2,655.00 | 2,940.00 | 2,940.00 | 1,292,987 |
| 2025-12-10 | 2,720.00 | 2,720.00 | 2,580.00 | 2,650.00 | 2,650.00 | 264,496 |
| 2025-12-09 | 2,580.00 | 2,945.00 | 2,545.00 | 2,720.00 | 2,720.00 | 889,215 |
| 2025-12-08 | 2,590.00 | 2,670.00 | 2,545.00 | 2,575.00 | 2,575.00 | 282,198 |
| 2025-12-05 | 2,530.00 | 2,580.00 | 2,485.00 | 2,570.00 | 2,570.00 | 325,052 |
| 2025-12-04 | 2,720.00 | 2,720.00 | 2,480.00 | 2,515.00 | 2,515.00 | 627,565 |
| 2025-12-03 | 2,640.00 | 2,685.00 | 2,580.00 | 2,680.00 | 2,680.00 | 176,385 |
| 2025-12-02 | 2,760.00 | 2,760.00 | 2,530.00 | 2,590.00 | 2,590.00 | 700,470 |
| 2025-12-01 | 2,840.00 | 2,885.00 | 2,700.00 | 2,710.00 | 2,710.00 | 287,071 |
| 2025-11-28 | 2,850.00 | 2,925.00 | 2,770.00 | 2,840.00 | 2,840.00 | 244,629 |
| 2025-11-27 | 2,900.00 | 2,925.00 | 2,790.00 | 2,790.00 | 2,790.00 | 219,243 |
| 2025-11-26 | 2,815.00 | 2,885.00 | 2,770.00 | 2,885.00 | 2,885.00 | 193,255 |
| 2025-11-25 | 2,860.00 | 2,880.00 | 2,725.00 | 2,765.00 | 2,765.00 | 249,467 |
| 2025-11-24 | 2,915.00 | 2,945.00 | 2,740.00 | 2,820.00 | 2,820.00 | 347,291 |
| 2025-11-21 | 2,955.00 | 2,980.00 | 2,905.00 | 2,915.00 | 2,915.00 | 140,619 |
| 2025-11-20 | 2,980.00 | 3,015.00 | 2,940.00 | 3,005.00 | 3,005.00 | 113,769 |
| 2025-11-19 | 3,020.00 | 3,020.00 | 2,870.00 | 2,945.00 | 2,945.00 | 213,206 |
| 2025-11-18 | 3,070.00 | 3,205.00 | 2,965.00 | 2,970.00 | 2,970.00 | 431,455 |
| 2025-11-17 | 3,040.00 | 3,060.00 | 2,985.00 | 3,000.00 | 3,000.00 | 129,843 |
| 2025-11-14 | 3,080.00 | 3,150.00 | 2,990.00 | 3,035.00 | 3,035.00 | 151,622 |
| 2025-11-13 | 3,125.00 | 3,170.00 | 3,070.00 | 3,080.00 | 3,080.00 | 155,434 |
| 2025-11-12 | 3,000.00 | 3,125.00 | 3,000.00 | 3,125.00 | 3,125.00 | 219,150 |
| 2025-11-11 | 3,025.00 | 3,060.00 | 2,985.00 | 3,000.00 | 3,000.00 | 153,948 |
| 2025-11-10 | 3,050.00 | 3,050.00 | 2,970.00 | 3,025.00 | 3,025.00 | 145,344 |
| 2025-11-07 | 3,070.00 | 3,115.00 | 2,990.00 | 3,020.00 | 3,020.00 | 257,487 |
| 2025-11-06 | 3,060.00 | 3,245.00 | 3,055.00 | 3,120.00 | 3,120.00 | 385,576 |
| 2025-11-05 | 3,025.00 | 3,080.00 | 2,950.00 | 3,060.00 | 3,060.00 | 339,080 |
| 2025-11-04 | 3,025.00 | 3,115.00 | 3,000.00 | 3,030.00 | 3,030.00 | 321,603 |
| 2025-11-03 | 3,075.00 | 3,115.00 | 3,010.00 | 3,020.00 | 3,020.00 | 303,515 |
| 2025-10-31 | 3,080.00 | 3,150.00 | 3,030.00 | 3,040.00 | 3,040.00 | 245,722 |
| 2025-10-30 | 3,185.00 | 3,190.00 | 3,035.00 | 3,080.00 | 3,080.00 | 299,250 |
| 2025-10-29 | 3,315.00 | 3,325.00 | 3,170.00 | 3,185.00 | 3,185.00 | 330,878 |
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.