Amicogen, Inc. (KOSDAQ:092040)
 3,040.00
 -40.00 (-1.30%)
  Oct 31, 2025, 1:39 PM KST
Amicogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3,080.00 | 3,150.00 | 3,030.00 | 3,055.00 | 3,055.00 | -0.81% | 180,187 | 
| Oct 30, 2025 | 3,185.00 | 3,190.00 | 3,035.00 | 3,080.00 | 3,080.00 | -3.30% | 299,694 | 
| Oct 29, 2025 | 3,315.00 | 3,325.00 | 3,170.00 | 3,185.00 | 3,185.00 | -3.92% | 330,878 | 
| Oct 28, 2025 | 3,250.00 | 3,320.00 | 3,200.00 | 3,315.00 | 3,315.00 | 2.00% | 232,238 | 
| Oct 27, 2025 | 3,190.00 | 3,335.00 | 3,185.00 | 3,250.00 | 3,250.00 | 0.93% | 222,416 | 
| Oct 24, 2025 | 3,305.00 | 3,360.00 | 3,180.00 | 3,220.00 | 3,220.00 | -2.42% | 319,250 | 
| Oct 23, 2025 | 3,410.00 | 3,420.00 | 3,275.00 | 3,300.00 | 3,300.00 | -3.37% | 381,129 | 
| Oct 22, 2025 | 3,430.00 | 3,435.00 | 3,365.00 | 3,415.00 | 3,415.00 | -0.44% | 238,442 | 
| Oct 21, 2025 | 3,460.00 | 3,515.00 | 3,410.00 | 3,430.00 | 3,430.00 | -0.87% | 259,144 | 
| Oct 20, 2025 | 3,510.00 | 3,550.00 | 3,445.00 | 3,460.00 | 3,460.00 | -1.14% | 281,343 | 
| Oct 17, 2025 | 3,540.00 | 3,570.00 | 3,450.00 | 3,500.00 | 3,500.00 | -1.13% | 249,307 | 
| Oct 16, 2025 | 3,635.00 | 3,635.00 | 3,535.00 | 3,540.00 | 3,540.00 | -2.07% | 259,237 | 
| Oct 15, 2025 | 3,610.00 | 3,685.00 | 3,600.00 | 3,615.00 | 3,615.00 | 0.14% | 179,194 | 
| Oct 14, 2025 | 3,715.00 | 3,750.00 | 3,590.00 | 3,610.00 | 3,610.00 | -1.90% | 218,227 | 
| Oct 13, 2025 | 3,780.00 | 3,780.00 | 3,585.00 | 3,680.00 | 3,680.00 | -3.54% | 294,813 | 
| Oct 10, 2025 | 3,915.00 | 3,940.00 | 3,720.00 | 3,815.00 | 3,815.00 | -1.17% | 210,464 | 
| Oct 2, 2025 | 3,745.00 | 3,945.00 | 3,745.00 | 3,860.00 | 3,860.00 | 3.21% | 176,361 | 
| Oct 1, 2025 | 3,855.00 | 3,895.00 | 3,725.00 | 3,740.00 | 3,740.00 | -2.86% | 212,781 | 
| Sep 30, 2025 | 3,870.00 | 3,880.00 | 3,845.00 | 3,850.00 | 3,850.00 | -0.26% | 80,082 | 
| Sep 29, 2025 | 3,850.00 | 3,900.00 | 3,835.00 | 3,860.00 | 3,860.00 | 0.26% | 100,048 | 
| Sep 26, 2025 | 3,930.00 | 3,930.00 | 3,795.00 | 3,850.00 | 3,850.00 | -2.16% | 164,778 | 
| Sep 25, 2025 | 3,985.00 | 4,010.00 | 3,890.00 | 3,935.00 | 3,935.00 | -1.25% | 187,293 | 
| Sep 24, 2025 | 3,990.00 | 4,010.00 | 3,900.00 | 3,985.00 | 3,985.00 | -0.13% | 288,923 | 
| Sep 23, 2025 | 4,035.00 | 4,090.00 | 3,935.00 | 3,990.00 | 3,990.00 | -0.99% | 470,738 | 
| Sep 22, 2025 | 4,005.00 | 4,045.00 | 3,950.00 | 4,030.00 | 4,030.00 | 0.75% | 541,946 | 
| Sep 19, 2025 | 3,945.00 | 4,315.00 | 3,880.00 | 4,000.00 | 4,000.00 | 2.30% | 1,186,126 | 
| Sep 18, 2025 | 3,885.00 | 3,925.00 | 3,820.00 | 3,910.00 | 3,910.00 | 1.43% | 181,648 | 
| Sep 17, 2025 | 3,895.00 | 3,895.00 | 3,800.00 | 3,855.00 | 3,855.00 | -1.03% | 275,999 | 
| Sep 16, 2025 | 4,220.00 | 4,220.00 | 3,880.00 | 3,895.00 | 3,895.00 | -7.70% | 494,945 | 
| Sep 15, 2025 | 4,065.00 | 4,400.00 | 4,060.00 | 4,220.00 | 4,220.00 | 3.94% | 941,960 | 
| Sep 12, 2025 | 4,000.00 | 4,080.00 | 3,945.00 | 4,060.00 | 4,060.00 | 1.50% | 206,729 | 
| Sep 11, 2025 | 3,915.00 | 4,100.00 | 3,815.00 | 4,000.00 | 4,000.00 | 2.04% | 322,593 | 
| Sep 10, 2025 | 3,835.00 | 3,950.00 | 3,780.00 | 3,920.00 | 3,920.00 | 2.22% | 212,630 | 
| Sep 9, 2025 | 3,770.00 | 3,880.00 | 3,670.00 | 3,835.00 | 3,835.00 | 1.72% | 228,999 | 
| Sep 8, 2025 | 3,540.00 | 3,910.00 | 3,540.00 | 3,770.00 | 3,770.00 | 5.90% | 523,027 | 
| Sep 5, 2025 | 3,555.00 | 3,610.00 | 3,500.00 | 3,560.00 | 3,560.00 | 0.14% | 92,730 | 
| Sep 4, 2025 | 3,550.00 | 3,575.00 | 3,500.00 | 3,555.00 | 3,555.00 | 0.14% | 80,397 | 
| Sep 3, 2025 | 3,455.00 | 3,635.00 | 3,450.00 | 3,550.00 | 3,550.00 | 2.75% | 198,590 | 
| Sep 2, 2025 | 3,415.00 | 3,490.00 | 3,385.00 | 3,455.00 | 3,455.00 | 1.47% | 98,831 | 
| Sep 1, 2025 | 3,435.00 | 3,440.00 | 3,370.00 | 3,405.00 | 3,405.00 | -0.58% | 69,221 | 
| Aug 29, 2025 | 3,460.00 | 3,485.00 | 3,405.00 | 3,425.00 | 3,425.00 | -1.01% | 118,562 | 
| Aug 28, 2025 | 3,500.00 | 3,535.00 | 3,440.00 | 3,460.00 | 3,460.00 | -0.72% | 95,775 | 
| Aug 27, 2025 | 3,450.00 | 3,495.00 | 3,410.00 | 3,485.00 | 3,485.00 | 1.75% | 91,862 | 
| Aug 26, 2025 | 3,375.00 | 3,445.00 | 3,335.00 | 3,425.00 | 3,425.00 | 1.93% | 174,466 | 
| Aug 25, 2025 | 3,600.00 | 3,605.00 | 3,320.00 | 3,360.00 | 3,360.00 | -5.75% | 426,444 | 
| Aug 22, 2025 | 3,620.00 | 3,685.00 | 3,550.00 | 3,565.00 | 3,565.00 | -1.52% | 181,831 | 
| Aug 21, 2025 | 3,645.00 | 3,710.00 | 3,610.00 | 3,620.00 | 3,620.00 | -0.69% | 108,944 | 
| Aug 20, 2025 | 3,670.00 | 3,675.00 | 3,450.00 | 3,645.00 | 3,645.00 | -1.09% | 300,835 | 
| Aug 19, 2025 | 3,740.00 | 3,775.00 | 3,680.00 | 3,685.00 | 3,685.00 | -1.47% | 115,524 | 
| Aug 18, 2025 | 3,840.00 | 3,855.00 | 3,740.00 | 3,740.00 | 3,740.00 | -2.60% | 178,352 |