Amosense Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7,310.00 | 7,580.00 | 6,870.00 | 6,920.00 | 6,920.00 | 100,416 |
| 2026-10-20 | 7,280.00 | 7,610.00 | 7,060.00 | 7,400.00 | 7,400.00 | 177,418 |
| 2026-10-19 | 6,500.00 | 7,290.00 | 6,470.00 | 7,280.00 | 7,280.00 | 95,923 |
| 2026-10-16 | 7,300.00 | 7,300.00 | 6,630.00 | 6,980.00 | 6,980.00 | 148,503 |
| 2026-10-15 | 7,260.00 | 7,330.00 | 6,850.00 | 7,090.00 | 7,090.00 | 170,973 |
| 2026-10-14 | 7,780.00 | 8,110.00 | 7,620.00 | 7,750.00 | 7,750.00 | 224,412 |
| 2026-10-13 | 7,620.00 | 8,070.00 | 7,250.00 | 7,760.00 | 7,760.00 | 194,025 |
| 2026-10-12 | 8,540.00 | 8,540.00 | 7,750.00 | 7,830.00 | 7,830.00 | 191,393 |
| 2026-10-08 | 8,460.00 | 8,580.00 | 7,690.00 | 8,430.00 | 8,430.00 | 211,354 |
| 2026-10-07 | 8,320.00 | 8,530.00 | 8,110.00 | 8,390.00 | 8,390.00 | 224,360 |
| 2026-10-06 | 8,390.00 | 8,740.00 | 8,120.00 | 8,260.00 | 8,260.00 | 339,243 |
| 2026-10-02 | 8,300.00 | 8,450.00 | 7,890.00 | 7,900.00 | 7,900.00 | 451,127 |
| 2026-10-01 | 7,700.00 | 8,110.00 | 7,390.00 | 8,070.00 | 8,070.00 | 328,760 |
| 2026-09-30 | 7,650.00 | 7,950.00 | 7,420.00 | 7,650.00 | 7,650.00 | 669,111 |
| 2026-09-29 | 7,090.00 | 7,300.00 | 6,930.00 | 7,190.00 | 7,190.00 | 109,419 |
| 2026-09-28 | 7,360.00 | 7,800.00 | 7,150.00 | 7,360.00 | 7,360.00 | 376,035 |
| 2026-09-23 | 7,050.00 | 7,100.00 | 6,580.00 | 7,040.00 | 7,040.00 | 252,337 |
| 2026-09-22 | 6,940.00 | 7,400.00 | 6,880.00 | 6,970.00 | 6,970.00 | 244,672 |
| 2026-09-21 | 7,160.00 | 7,160.00 | 6,540.00 | 7,020.00 | 7,020.00 | 406,086 |
| 2026-09-18 | 6,940.00 | 7,260.00 | 6,670.00 | 7,190.00 | 7,190.00 | 475,572 |
| 2026-09-17 | 6,720.00 | 7,600.00 | 6,200.00 | 6,880.00 | 6,880.00 | 2,190,804 |
| 2026-09-16 | 5,550.00 | 6,640.00 | 5,370.00 | 6,440.00 | 6,440.00 | 2,007,708 |
| 2026-09-15 | 5,110.00 | 5,370.00 | 4,920.00 | 5,110.00 | 5,110.00 | 45,916 |
| 2026-09-14 | 5,300.00 | 5,320.00 | 5,090.00 | 5,110.00 | 5,110.00 | 37,332 |
| 2026-09-11 | 5,150.00 | 5,370.00 | 5,080.00 | 5,250.00 | 5,250.00 | 36,903 |
| 2026-09-10 | 5,320.00 | 5,450.00 | 5,070.00 | 5,230.00 | 5,230.00 | 39,628 |
| 2026-09-09 | 5,140.00 | 5,630.00 | 5,110.00 | 5,370.00 | 5,370.00 | 105,121 |
| 2026-09-08 | 5,160.00 | 5,260.00 | 4,980.00 | 5,030.00 | 5,030.00 | 43,873 |
| 2026-09-07 | 4,960.00 | 5,200.00 | 4,960.00 | 5,150.00 | 5,150.00 | 45,583 |
| 2026-09-04 | 4,745.00 | 4,955.00 | 4,640.00 | 4,955.00 | 4,955.00 | 88,518 |
| 2026-09-03 | 4,860.00 | 4,940.00 | 4,700.00 | 4,700.00 | 4,700.00 | 80,711 |
| 2026-09-02 | 5,100.00 | 5,100.00 | 4,860.00 | 4,860.00 | 4,860.00 | 61,878 |
| 2026-09-01 | 5,070.00 | 5,170.00 | 5,000.00 | 5,110.00 | 5,110.00 | 26,716 |
| 2026-08-31 | 5,170.00 | 5,170.00 | 4,940.00 | 5,070.00 | 5,070.00 | 37,194 |
| 2026-08-28 | 5,280.00 | 5,370.00 | 5,120.00 | 5,170.00 | 5,170.00 | 19,344 |
| 2026-08-27 | 5,260.00 | 5,440.00 | 5,260.00 | 5,270.00 | 5,270.00 | 18,727 |
| 2026-08-26 | 5,430.00 | 5,440.00 | 5,170.00 | 5,300.00 | 5,300.00 | 26,592 |
| 2026-08-25 | 5,200.00 | 5,380.00 | 4,965.00 | 5,320.00 | 5,320.00 | 43,062 |
| 2026-08-24 | 5,200.00 | 5,310.00 | 5,130.00 | 5,200.00 | 5,200.00 | 26,249 |
| 2026-08-21 | 5,610.00 | 5,700.00 | 5,170.00 | 5,200.00 | 5,200.00 | 76,505 |
| 2026-08-20 | 5,670.00 | 5,790.00 | 5,580.00 | 5,640.00 | 5,640.00 | 33,216 |
| 2026-08-19 | 6,040.00 | 6,040.00 | 5,540.00 | 5,640.00 | 5,640.00 | 148,026 |
| 2026-08-18 | 6,860.00 | 6,860.00 | 6,030.00 | 6,100.00 | 6,100.00 | 134,943 |
| 2026-08-14 | 7,400.00 | 7,400.00 | 6,780.00 | 6,990.00 | 6,990.00 | 81,279 |
| 2026-08-13 | 7,710.00 | 7,950.00 | 7,200.00 | 7,350.00 | 7,350.00 | 126,509 |
| 2026-08-12 | 6,900.00 | 7,410.00 | 6,820.00 | 7,160.00 | 7,160.00 | 51,185 |
| 2026-08-11 | 6,970.00 | 7,060.00 | 6,780.00 | 6,900.00 | 6,900.00 | 48,747 |
| 2026-08-10 | 6,400.00 | 6,970.00 | 6,400.00 | 6,970.00 | 6,970.00 | 62,862 |
| 2026-08-07 | 6,190.00 | 6,460.00 | 5,850.00 | 6,340.00 | 6,340.00 | 40,565 |
| 2026-08-06 | 6,340.00 | 6,340.00 | 5,950.00 | 6,190.00 | 6,190.00 | 36,457 |
| 2026-08-05 | 5,740.00 | 6,500.00 | 5,630.00 | 6,160.00 | 6,160.00 | 94,799 |
| 2026-08-04 | 5,320.00 | 5,690.00 | 5,170.00 | 5,620.00 | 5,620.00 | 33,519 |
| 2026-08-03 | 5,200.00 | 5,740.00 | 5,170.00 | 5,320.00 | 5,320.00 | 54,170 |
| 2026-07-31 | 5,070.00 | 5,420.00 | 4,690.00 | 5,350.00 | 5,350.00 | 101,596 |
| 2026-07-30 | 4,230.00 | 4,640.00 | 4,230.00 | 4,465.00 | 4,465.00 | 50,089 |
| 2026-07-29 | 4,955.00 | 4,955.00 | 4,090.00 | 4,255.00 | 4,255.00 | 118,661 |
| 2026-07-28 | 5,210.00 | 5,380.00 | 4,760.00 | 4,795.00 | 4,795.00 | 124,255 |
| 2026-07-27 | 5,580.00 | 5,630.00 | 5,340.00 | 5,450.00 | 5,450.00 | 19,404 |
| 2026-07-24 | 5,840.00 | 5,840.00 | 5,370.00 | 5,420.00 | 5,420.00 | 51,788 |
| 2026-07-23 | 5,450.00 | 5,920.00 | 5,370.00 | 5,890.00 | 5,890.00 | 38,654 |
Page 1 of 21 · 1,223 trading daysOlder →
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.