Amosense Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 7,270.00 | 7,860.00 | 7,050.00 | 7,050.00 | 7,050.00 | 1,182,321 |
| 2025-07-25 | 7,030.00 | 8,460.00 | 6,960.00 | 7,500.00 | 7,500.00 | 5,379,078 |
| 2025-07-24 | 6,700.00 | 6,780.00 | 6,510.00 | 6,510.00 | 6,510.00 | 19,977 |
| 2025-07-23 | 6,840.00 | 6,840.00 | 6,630.00 | 6,700.00 | 6,700.00 | 14,235 |
| 2025-07-22 | 7,000.00 | 7,030.00 | 6,740.00 | 6,840.00 | 6,840.00 | 24,005 |
| 2025-07-21 | 6,880.00 | 6,970.00 | 6,810.00 | 6,960.00 | 6,960.00 | 30,386 |
| 2025-07-18 | 6,970.00 | 6,990.00 | 6,780.00 | 6,860.00 | 6,860.00 | 22,672 |
| 2025-07-17 | 6,860.00 | 6,990.00 | 6,730.00 | 6,900.00 | 6,900.00 | 18,949 |
| 2025-07-16 | 6,950.00 | 6,990.00 | 6,800.00 | 6,860.00 | 6,860.00 | 19,528 |
| 2025-07-15 | 6,990.00 | 7,030.00 | 6,720.00 | 6,950.00 | 6,950.00 | 23,651 |
| 2025-07-14 | 6,900.00 | 7,090.00 | 6,790.00 | 6,990.00 | 6,990.00 | 66,900 |
| 2025-07-11 | 6,680.00 | 6,950.00 | 6,650.00 | 6,880.00 | 6,880.00 | 69,325 |
| 2025-07-10 | 6,750.00 | 6,770.00 | 6,480.00 | 6,610.00 | 6,610.00 | 29,136 |
| 2025-07-09 | 6,590.00 | 6,610.00 | 6,510.00 | 6,600.00 | 6,600.00 | 11,022 |
| 2025-07-08 | 6,520.00 | 6,650.00 | 6,490.00 | 6,550.00 | 6,550.00 | 42,259 |
| 2025-07-07 | 6,540.00 | 6,620.00 | 6,440.00 | 6,570.00 | 6,570.00 | 25,716 |
| 2025-07-04 | 6,630.00 | 6,730.00 | 6,530.00 | 6,570.00 | 6,570.00 | 28,818 |
| 2025-07-03 | 6,550.00 | 6,730.00 | 6,450.00 | 6,690.00 | 6,690.00 | 46,697 |
| 2025-07-02 | 6,590.00 | 6,600.00 | 6,330.00 | 6,520.00 | 6,520.00 | 66,759 |
| 2025-07-01 | 6,450.00 | 7,350.00 | 6,440.00 | 6,600.00 | 6,600.00 | 724,214 |
| 2025-06-30 | 6,390.00 | 6,530.00 | 6,340.00 | 6,440.00 | 6,440.00 | 31,772 |
| 2025-06-27 | 6,520.00 | 6,570.00 | 6,400.00 | 6,450.00 | 6,450.00 | 41,327 |
| 2025-06-26 | 6,920.00 | 6,960.00 | 6,450.00 | 6,520.00 | 6,520.00 | 93,699 |
| 2025-06-25 | 6,940.00 | 6,980.00 | 6,750.00 | 6,910.00 | 6,910.00 | 45,632 |
| 2025-06-24 | 6,960.00 | 7,040.00 | 6,870.00 | 6,940.00 | 6,940.00 | 38,431 |
| 2025-06-23 | 6,750.00 | 6,980.00 | 6,730.00 | 6,900.00 | 6,900.00 | 39,755 |
| 2025-06-20 | 6,890.00 | 7,020.00 | 6,700.00 | 6,880.00 | 6,880.00 | 101,555 |
| 2025-06-19 | 6,880.00 | 6,920.00 | 6,700.00 | 6,800.00 | 6,800.00 | 56,446 |
| 2025-06-18 | 6,740.00 | 6,890.00 | 6,700.00 | 6,790.00 | 6,790.00 | 27,788 |
| 2025-06-17 | 6,830.00 | 6,870.00 | 6,690.00 | 6,810.00 | 6,810.00 | 54,126 |
| 2025-06-16 | 6,660.00 | 6,840.00 | 6,600.00 | 6,790.00 | 6,790.00 | 51,575 |
| 2025-06-13 | 6,960.00 | 7,050.00 | 6,710.00 | 6,870.00 | 6,870.00 | 82,685 |
| 2025-06-12 | 6,900.00 | 7,040.00 | 6,890.00 | 6,990.00 | 6,990.00 | 53,071 |
| 2025-06-11 | 7,050.00 | 7,090.00 | 6,820.00 | 6,970.00 | 6,970.00 | 92,013 |
| 2025-06-10 | 7,130.00 | 7,180.00 | 6,900.00 | 7,120.00 | 7,120.00 | 153,712 |
| 2025-06-09 | 7,150.00 | 7,300.00 | 7,030.00 | 7,300.00 | 7,300.00 | 205,866 |
| 2025-06-05 | 7,470.00 | 7,470.00 | 6,920.00 | 7,260.00 | 7,260.00 | 458,492 |
| 2025-06-04 | 7,970.00 | 8,050.00 | 7,240.00 | 7,400.00 | 7,400.00 | 1,609,460 |
| 2025-06-02 | 5,680.00 | 7,380.00 | 5,600.00 | 7,380.00 | 7,380.00 | 4,138,686 |
| 2025-05-30 | 5,730.00 | 5,750.00 | 5,620.00 | 5,680.00 | 5,680.00 | 13,644 |
| 2025-05-29 | 5,740.00 | 5,750.00 | 5,610.00 | 5,710.00 | 5,710.00 | 8,100 |
| 2025-05-28 | 5,630.00 | 5,720.00 | 5,550.00 | 5,720.00 | 5,720.00 | 6,817 |
| 2025-05-27 | 5,750.00 | 5,750.00 | 5,610.00 | 5,610.00 | 5,610.00 | 9,905 |
| 2025-05-26 | 5,520.00 | 5,800.00 | 5,520.00 | 5,750.00 | 5,750.00 | 15,638 |
| 2025-05-23 | 5,560.00 | 5,610.00 | 5,460.00 | 5,520.00 | 5,520.00 | 12,548 |
| 2025-05-22 | 5,620.00 | 5,960.00 | 5,570.00 | 5,580.00 | 5,580.00 | 11,755 |
| 2025-05-21 | 5,560.00 | 5,670.00 | 5,560.00 | 5,620.00 | 5,620.00 | 9,582 |
| 2025-05-20 | 5,560.00 | 5,700.00 | 5,560.00 | 5,580.00 | 5,580.00 | 8,577 |
| 2025-05-19 | 5,620.00 | 5,810.00 | 5,550.00 | 5,560.00 | 5,560.00 | 17,186 |
| 2025-05-16 | 5,840.00 | 5,850.00 | 5,600.00 | 5,630.00 | 5,630.00 | 27,945 |
| 2025-05-15 | 6,030.00 | 6,030.00 | 5,770.00 | 5,830.00 | 5,830.00 | 19,153 |
| 2025-05-14 | 6,000.00 | 6,000.00 | 5,830.00 | 6,000.00 | 6,000.00 | 14,815 |
| 2025-05-13 | 5,940.00 | 6,030.00 | 5,880.00 | 5,950.00 | 5,950.00 | 12,632 |
| 2025-05-12 | 5,910.00 | 6,040.00 | 5,900.00 | 6,000.00 | 6,000.00 | 5,502 |
| 2025-05-09 | 6,040.00 | 6,040.00 | 5,850.00 | 5,910.00 | 5,910.00 | 5,839 |
| 2025-05-08 | 5,980.00 | 6,030.00 | 5,900.00 | 5,990.00 | 5,990.00 | 5,101 |
| 2025-05-07 | 5,960.00 | 5,970.00 | 5,840.00 | 5,950.00 | 5,950.00 | 10,537 |
| 2025-05-02 | 6,130.00 | 6,130.00 | 5,960.00 | 5,970.00 | 5,970.00 | 12,472 |
| 2025-04-30 | 6,210.00 | 6,210.00 | 5,950.00 | 6,210.00 | 6,210.00 | 10,797 |
| 2025-04-29 | 6,180.00 | 6,220.00 | 6,050.00 | 6,150.00 | 6,150.00 | 5,980 |
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.