Amosense Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 8,000.00 | 8,550.00 | 7,880.00 | 8,370.00 | 8,370.00 | 168,508 |
| 2025-10-27 | 8,140.00 | 8,230.00 | 8,000.00 | 8,050.00 | 8,050.00 | 46,979 |
| 2025-10-24 | 8,340.00 | 8,340.00 | 8,050.00 | 8,130.00 | 8,130.00 | 44,327 |
| 2025-10-23 | 8,420.00 | 8,430.00 | 8,170.00 | 8,170.00 | 8,170.00 | 62,380 |
| 2025-10-22 | 8,510.00 | 8,560.00 | 8,170.00 | 8,440.00 | 8,440.00 | 121,530 |
| 2025-10-21 | 8,610.00 | 8,800.00 | 8,490.00 | 8,550.00 | 8,550.00 | 48,600 |
| 2025-10-20 | 8,340.00 | 8,630.00 | 8,320.00 | 8,610.00 | 8,610.00 | 70,963 |
| 2025-10-17 | 8,760.00 | 8,790.00 | 8,380.00 | 8,380.00 | 8,380.00 | 79,137 |
| 2025-10-16 | 9,080.00 | 9,130.00 | 8,730.00 | 8,800.00 | 8,800.00 | 116,099 |
| 2025-10-15 | 9,290.00 | 9,410.00 | 9,000.00 | 9,090.00 | 9,090.00 | 114,482 |
| 2025-10-14 | 9,260.00 | 9,630.00 | 9,100.00 | 9,350.00 | 9,350.00 | 360,250 |
| 2025-10-13 | 8,850.00 | 9,100.00 | 8,660.00 | 8,840.00 | 8,840.00 | 119,912 |
| 2025-10-10 | 9,220.00 | 9,370.00 | 8,960.00 | 9,050.00 | 9,050.00 | 117,234 |
| 2025-10-02 | 8,650.00 | 9,600.00 | 8,650.00 | 9,160.00 | 9,160.00 | 704,665 |
| 2025-10-01 | 8,780.00 | 9,300.00 | 8,430.00 | 8,630.00 | 8,630.00 | 449,285 |
| 2025-09-30 | 8,620.00 | 8,740.00 | 8,220.00 | 8,330.00 | 8,330.00 | 138,231 |
| 2025-09-29 | 8,850.00 | 8,980.00 | 8,700.00 | 8,700.00 | 8,700.00 | 105,894 |
| 2025-09-26 | 9,150.00 | 9,800.00 | 8,580.00 | 8,700.00 | 8,700.00 | 659,784 |
| 2025-09-25 | 9,500.00 | 9,750.00 | 9,100.00 | 9,100.00 | 9,100.00 | 408,024 |
| 2025-09-24 | 11,000.00 | 11,000.00 | 9,600.00 | 9,670.00 | 9,670.00 | 1,297,259 |
| 2025-09-23 | 8,760.00 | 11,380.00 | 8,570.00 | 11,380.00 | 11,380.00 | 942,866 |
| 2025-09-22 | 8,930.00 | 8,930.00 | 8,590.00 | 8,760.00 | 8,760.00 | 48,945 |
| 2025-09-19 | 8,830.00 | 9,110.00 | 8,700.00 | 8,940.00 | 8,940.00 | 44,336 |
| 2025-09-18 | 8,960.00 | 9,080.00 | 8,800.00 | 8,900.00 | 8,900.00 | 52,621 |
| 2025-09-17 | 8,750.00 | 9,000.00 | 8,630.00 | 8,770.00 | 8,770.00 | 64,647 |
| 2025-09-16 | 9,300.00 | 9,300.00 | 8,710.00 | 8,720.00 | 8,720.00 | 104,227 |
| 2025-09-15 | 9,150.00 | 9,400.00 | 9,030.00 | 9,280.00 | 9,280.00 | 80,909 |
| 2025-09-12 | 9,610.00 | 9,640.00 | 9,040.00 | 9,150.00 | 9,150.00 | 179,775 |
| 2025-09-11 | 9,180.00 | 9,730.00 | 8,830.00 | 9,400.00 | 9,400.00 | 459,955 |
| 2025-09-10 | 8,640.00 | 8,980.00 | 8,510.00 | 8,700.00 | 8,700.00 | 98,323 |
| 2025-09-09 | 8,750.00 | 8,930.00 | 8,630.00 | 8,630.00 | 8,630.00 | 68,080 |
| 2025-09-08 | 8,590.00 | 8,800.00 | 8,370.00 | 8,750.00 | 8,750.00 | 62,091 |
| 2025-09-05 | 8,850.00 | 8,930.00 | 8,550.00 | 8,590.00 | 8,590.00 | 67,327 |
| 2025-09-04 | 8,740.00 | 8,900.00 | 8,540.00 | 8,740.00 | 8,740.00 | 97,488 |
| 2025-09-03 | 9,100.00 | 9,100.00 | 8,710.00 | 8,740.00 | 8,740.00 | 132,589 |
| 2025-09-02 | 9,190.00 | 9,190.00 | 8,640.00 | 9,050.00 | 9,050.00 | 267,489 |
| 2025-09-01 | 8,680.00 | 9,180.00 | 8,520.00 | 9,090.00 | 9,090.00 | 580,842 |
| 2025-08-29 | 7,910.00 | 9,230.00 | 7,720.00 | 8,790.00 | 8,790.00 | 3,052,166 |
| 2025-08-28 | 7,360.00 | 7,820.00 | 7,340.00 | 7,800.00 | 7,800.00 | 178,277 |
| 2025-08-27 | 7,520.00 | 7,610.00 | 7,120.00 | 7,330.00 | 7,330.00 | 127,132 |
| 2025-08-26 | 6,960.00 | 7,770.00 | 6,860.00 | 7,450.00 | 7,450.00 | 540,525 |
| 2025-08-25 | 6,910.00 | 7,120.00 | 6,910.00 | 6,910.00 | 6,910.00 | 24,333 |
| 2025-08-22 | 6,990.00 | 7,030.00 | 6,850.00 | 6,910.00 | 6,910.00 | 19,908 |
| 2025-08-21 | 6,990.00 | 7,000.00 | 6,800.00 | 6,910.00 | 6,910.00 | 26,548 |
| 2025-08-20 | 6,580.00 | 6,990.00 | 6,580.00 | 6,880.00 | 6,880.00 | 21,742 |
| 2025-08-19 | 6,910.00 | 7,010.00 | 6,810.00 | 6,850.00 | 6,850.00 | 41,461 |
| 2025-08-18 | 7,070.00 | 7,130.00 | 6,900.00 | 6,920.00 | 6,920.00 | 32,490 |
| 2025-08-14 | 7,060.00 | 7,200.00 | 6,900.00 | 7,070.00 | 7,070.00 | 64,502 |
| 2025-08-13 | 7,180.00 | 7,180.00 | 6,950.00 | 7,050.00 | 7,050.00 | 48,888 |
| 2025-08-12 | 7,110.00 | 7,140.00 | 6,950.00 | 6,980.00 | 6,980.00 | 54,916 |
| 2025-08-11 | 6,890.00 | 7,190.00 | 6,890.00 | 7,110.00 | 7,110.00 | 90,438 |
| 2025-08-08 | 7,000.00 | 7,010.00 | 6,840.00 | 6,890.00 | 6,890.00 | 31,933 |
| 2025-08-07 | 6,740.00 | 6,850.00 | 6,630.00 | 6,840.00 | 6,840.00 | 34,117 |
| 2025-08-06 | 6,680.00 | 6,870.00 | 6,640.00 | 6,740.00 | 6,740.00 | 59,189 |
| 2025-08-05 | 6,900.00 | 7,050.00 | 6,680.00 | 6,780.00 | 6,780.00 | 97,547 |
| 2025-08-04 | 6,610.00 | 6,760.00 | 6,360.00 | 6,750.00 | 6,750.00 | 69,436 |
| 2025-08-01 | 7,100.00 | 7,100.00 | 6,560.00 | 6,700.00 | 6,700.00 | 139,745 |
| 2025-07-31 | 6,850.00 | 7,240.00 | 6,750.00 | 7,030.00 | 7,030.00 | 231,485 |
| 2025-07-30 | 6,760.00 | 6,980.00 | 6,720.00 | 6,850.00 | 6,850.00 | 195,406 |
| 2025-07-29 | 7,110.00 | 7,170.00 | 6,790.00 | 6,850.00 | 6,850.00 | 220,578 |
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.