Amosense Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5,450.00 | 5,920.00 | 5,370.00 | 5,890.00 | 5,890.00 | 38,654 |
| 2026-07-22 | 5,640.00 | 5,750.00 | 5,380.00 | 5,450.00 | 5,450.00 | 58,499 |
| 2026-07-21 | 5,200.00 | 5,460.00 | 5,120.00 | 5,300.00 | 5,300.00 | 30,935 |
| 2026-07-20 | 5,710.00 | 5,810.00 | 5,250.00 | 5,250.00 | 5,250.00 | 111,512 |
| 2026-07-16 | 6,120.00 | 6,190.00 | 5,750.00 | 5,760.00 | 5,760.00 | 43,834 |
| 2026-07-15 | 5,890.00 | 6,200.00 | 5,890.00 | 6,190.00 | 6,190.00 | 41,981 |
| 2026-07-14 | 6,260.00 | 6,260.00 | 5,520.00 | 5,710.00 | 5,710.00 | 94,496 |
| 2026-07-13 | 6,490.00 | 6,770.00 | 5,860.00 | 5,860.00 | 5,860.00 | 140,045 |
| 2026-07-10 | 5,970.00 | 6,430.00 | 5,790.00 | 6,290.00 | 6,290.00 | 69,597 |
| 2026-07-09 | 5,700.00 | 5,930.00 | 5,540.00 | 5,740.00 | 5,740.00 | 46,492 |
| 2026-07-08 | 5,950.00 | 6,100.00 | 5,600.00 | 5,690.00 | 5,690.00 | 77,883 |
| 2026-07-07 | 6,480.00 | 6,770.00 | 6,050.00 | 6,160.00 | 6,160.00 | 101,457 |
| 2026-07-06 | 7,010.00 | 7,110.00 | 6,310.00 | 6,480.00 | 6,480.00 | 127,316 |
| 2026-07-03 | 6,870.00 | 7,260.00 | 6,550.00 | 7,010.00 | 7,010.00 | 129,097 |
| 2026-07-02 | 6,860.00 | 7,630.00 | 6,800.00 | 6,910.00 | 6,910.00 | 149,249 |
| 2026-07-01 | 7,400.00 | 8,400.00 | 7,190.00 | 8,040.00 | 8,040.00 | 380,806 |
| 2026-06-30 | 7,120.00 | 7,530.00 | 6,680.00 | 6,700.00 | 6,700.00 | 66,014 |
| 2026-06-29 | 6,490.00 | 7,300.00 | 6,480.00 | 7,120.00 | 7,120.00 | 66,202 |
| 2026-06-26 | 6,960.00 | 7,030.00 | 6,420.00 | 6,440.00 | 6,440.00 | 96,601 |
| 2026-06-25 | 7,000.00 | 7,140.00 | 6,780.00 | 6,790.00 | 6,790.00 | 71,034 |
| 2026-06-24 | 6,890.00 | 7,280.00 | 6,890.00 | 6,920.00 | 6,920.00 | 85,985 |
| 2026-06-23 | 7,510.00 | 7,690.00 | 7,060.00 | 7,060.00 | 7,060.00 | 130,023 |
| 2026-06-22 | 8,240.00 | 8,290.00 | 7,420.00 | 7,630.00 | 7,630.00 | 272,774 |
| 2026-06-19 | 8,860.00 | 8,880.00 | 8,040.00 | 8,240.00 | 8,240.00 | 167,003 |
| 2026-06-18 | 9,280.00 | 9,320.00 | 8,580.00 | 8,640.00 | 8,640.00 | 211,142 |
| 2026-06-17 | 9,910.00 | 9,930.00 | 9,190.00 | 9,200.00 | 9,200.00 | 174,625 |
| 2026-06-16 | 9,700.00 | 10,420.00 | 9,390.00 | 10,000.00 | 10,000.00 | 303,618 |
| 2026-06-15 | 9,990.00 | 9,990.00 | 9,230.00 | 9,540.00 | 9,540.00 | 111,172 |
| 2026-06-12 | 9,670.00 | 9,820.00 | 9,150.00 | 9,500.00 | 9,500.00 | 151,653 |
| 2026-06-11 | 8,800.00 | 9,760.00 | 8,740.00 | 9,300.00 | 9,300.00 | 112,370 |
| 2026-06-10 | 9,230.00 | 9,450.00 | 8,800.00 | 9,170.00 | 9,170.00 | 104,463 |
| 2026-06-09 | 9,160.00 | 9,440.00 | 8,810.00 | 9,230.00 | 9,230.00 | 160,123 |
| 2026-06-08 | 9,200.00 | 9,850.00 | 8,470.00 | 8,820.00 | 8,820.00 | 367,290 |
| 2026-06-05 | 10,610.00 | 11,050.00 | 9,840.00 | 10,070.00 | 10,070.00 | 161,609 |
| 2026-06-04 | 11,000.00 | 11,640.00 | 10,810.00 | 11,160.00 | 11,160.00 | 137,879 |
| 2026-06-02 | 11,890.00 | 11,890.00 | 10,350.00 | 10,850.00 | 10,850.00 | 362,681 |
| 2026-06-01 | 12,170.00 | 12,290.00 | 11,200.00 | 11,940.00 | 11,940.00 | 320,350 |
| 2026-05-29 | 13,480.00 | 13,530.00 | 12,180.00 | 12,210.00 | 12,210.00 | 181,339 |
| 2026-05-28 | 13,700.00 | 14,650.00 | 12,910.00 | 13,460.00 | 13,460.00 | 227,429 |
| 2026-05-27 | 14,570.00 | 14,570.00 | 13,370.00 | 13,430.00 | 13,430.00 | 370,417 |
| 2026-05-26 | 14,890.00 | 15,430.00 | 14,150.00 | 14,380.00 | 14,380.00 | 195,318 |
| 2026-05-22 | 14,540.00 | 15,300.00 | 14,380.00 | 14,800.00 | 14,800.00 | 248,023 |
| 2026-05-21 | 13,600.00 | 14,220.00 | 13,110.00 | 13,720.00 | 13,720.00 | 241,803 |
| 2026-05-20 | 13,800.00 | 13,980.00 | 12,720.00 | 13,280.00 | 13,280.00 | 170,672 |
| 2026-05-19 | 14,220.00 | 14,750.00 | 13,230.00 | 13,800.00 | 13,800.00 | 204,507 |
| 2026-05-18 | 14,800.00 | 14,900.00 | 13,740.00 | 14,220.00 | 14,220.00 | 363,888 |
| 2026-05-15 | 16,900.00 | 16,900.00 | 15,160.00 | 15,400.00 | 15,400.00 | 383,533 |
| 2026-05-14 | 17,300.00 | 17,580.00 | 15,900.00 | 16,900.00 | 16,900.00 | 168,796 |
| 2026-05-13 | 17,950.00 | 18,100.00 | 16,940.00 | 17,280.00 | 17,280.00 | 174,996 |
| 2026-05-12 | 18,480.00 | 19,140.00 | 16,800.00 | 17,690.00 | 17,690.00 | 356,483 |
| 2026-05-11 | 19,520.00 | 19,520.00 | 17,860.00 | 18,190.00 | 18,190.00 | 386,421 |
| 2026-05-08 | 19,470.00 | 20,700.00 | 19,000.00 | 19,520.00 | 19,520.00 | 264,590 |
| 2026-05-07 | 21,700.00 | 21,700.00 | 19,550.00 | 19,660.00 | 19,660.00 | 475,631 |
| 2026-05-06 | 23,450.00 | 24,300.00 | 21,200.00 | 21,800.00 | 21,800.00 | 510,057 |
| 2026-05-04 | 23,700.00 | 24,800.00 | 22,550.00 | 23,450.00 | 23,450.00 | 450,544 |
| 2026-04-30 | 24,300.00 | 24,300.00 | 21,050.00 | 23,050.00 | 23,050.00 | 880,516 |
| 2026-04-29 | 23,000.00 | 25,000.00 | 22,400.00 | 23,350.00 | 23,350.00 | 995,117 |
| 2026-04-28 | 22,000.00 | 22,500.00 | 20,750.00 | 21,850.00 | 21,850.00 | 374,167 |
| 2026-04-27 | 21,650.00 | 21,650.00 | 20,000.00 | 21,150.00 | 21,150.00 | 391,665 |
| 2026-04-24 | 19,390.00 | 22,850.00 | 18,670.00 | 21,600.00 | 21,600.00 | 1,009,704 |
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.