Amicogen, Inc. (KOSDAQ:092040)
South Korea · Delayed Price · Currency is KRW 897.00
+9.00 (1.01%)
Sep 22, 2026, 3:30 PM KST
Amicogen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 890.00 | 912.00 | 889.00 | 897.00 | 897.00 | 1.01% | 225,539 |
| Sep 21, 2026 | 904.00 | 904.00 | 870.00 | 888.00 | 888.00 | -1.33% | 240,184 |
| Sep 18, 2026 | 910.00 | 920.00 | 888.00 | 900.00 | 900.00 | -0.88% | 242,871 |
| Sep 17, 2026 | 881.00 | 914.00 | 881.00 | 908.00 | 908.00 | 2.71% | 435,129 |
| Sep 16, 2026 | 847.00 | 914.00 | 841.00 | 884.00 | 884.00 | 6.12% | 843,638 |
| Sep 15, 2026 | 828.00 | 844.00 | 787.00 | 833.00 | 833.00 | 1.34% | 717,367 |
| Sep 14, 2026 | 934.00 | 934.00 | 816.00 | 822.00 | 822.00 | -11.99% | 1,157,182 |
| Sep 11, 2026 | 974.00 | 982.00 | 923.00 | 934.00 | 934.00 | -4.60% | 598,282 |
| Sep 10, 2026 | 973.00 | 986.00 | 969.00 | 979.00 | 979.00 | 0.62% | 264,241 |
| Sep 9, 2026 | 981.00 | 997.00 | 968.00 | 973.00 | 973.00 | -2.70% | 335,928 |
| Sep 8, 2026 | 1,019.00 | 1,022.00 | 961.00 | 1,000.00 | 1,000.00 | -1.86% | 410,307 |
| Sep 7, 2026 | 1,013.00 | 1,022.00 | 998.00 | 1,019.00 | 1,019.00 | 0.59% | 227,893 |
| Sep 4, 2026 | 981.00 | 1,024.00 | 981.00 | 1,013.00 | 1,013.00 | 2.74% | 401,257 |
| Sep 3, 2026 | 966.00 | 997.00 | 966.00 | 986.00 | 986.00 | 2.18% | 252,828 |
| Sep 2, 2026 | 1,001.00 | 1,007.00 | 965.00 | 965.00 | 965.00 | -4.55% | 421,917 |
| Sep 1, 2026 | 961.00 | 1,025.00 | 956.00 | 1,011.00 | 1,011.00 | 5.53% | 544,066 |
| Aug 31, 2026 | 990.00 | 990.00 | 936.00 | 958.00 | 958.00 | -1.24% | 339,107 |
| Aug 28, 2026 | 969.00 | 986.00 | 954.00 | 970.00 | 970.00 | 1.78% | 316,926 |
| Aug 27, 2026 | 965.00 | 997.00 | 951.00 | 953.00 | 953.00 | -1.14% | 394,985 |
| Aug 26, 2026 | 992.00 | 1,010.00 | 958.00 | 964.00 | 964.00 | -2.72% | 657,198 |
| Aug 25, 2026 | 999.00 | 1,005.00 | 961.00 | 991.00 | 991.00 | -0.90% | 440,582 |
| Aug 24, 2026 | 1,015.00 | 1,029.00 | 980.00 | 1,000.00 | 1,000.00 | - | 520,172 |
| Aug 21, 2026 | 1,017.00 | 1,023.00 | 976.00 | 1,000.00 | 1,000.00 | - | 676,736 |
| Aug 20, 2026 | 973.00 | 1,023.00 | 972.00 | 1,000.00 | 1,000.00 | 2.88% | 719,914 |
| Aug 19, 2026 | 999.00 | 1,005.00 | 962.00 | 972.00 | 972.00 | -2.70% | 701,076 |
| Aug 18, 2026 | 983.00 | 1,038.00 | 961.00 | 999.00 | 999.00 | 2.99% | 1,224,914 |
| Aug 14, 2026 | 1,047.00 | 1,057.00 | 926.00 | 970.00 | 970.00 | -7.62% | 2,077,828 |
| Aug 13, 2026 | 1,089.00 | 1,097.00 | 1,031.00 | 1,050.00 | 1,050.00 | -2.87% | 894,678 |
| Aug 12, 2026 | 1,098.00 | 1,100.00 | 1,044.00 | 1,081.00 | 1,081.00 | -0.64% | 773,494 |
| Aug 11, 2026 | 1,065.00 | 1,092.00 | 1,053.00 | 1,088.00 | 1,088.00 | 2.16% | 675,978 |
| Aug 10, 2026 | 1,030.00 | 1,075.00 | 1,010.00 | 1,065.00 | 1,065.00 | 4.00% | 976,986 |
| Aug 7, 2026 | 1,053.00 | 1,068.00 | 1,011.00 | 1,024.00 | 1,024.00 | -1.82% | 881,368 |
| Aug 6, 2026 | 1,118.00 | 1,118.00 | 1,027.00 | 1,043.00 | 1,043.00 | -6.71% | 1,462,804 |
| Aug 5, 2026 | 1,150.00 | 1,183.00 | 1,081.00 | 1,118.00 | 1,118.00 | -9.11% | 2,166,280 |
| Aug 4, 2026 | 1,150.00 | 1,287.00 | 1,150.00 | 1,230.00 | 1,230.00 | 7.99% | 1,421,465 |
| Aug 3, 2026 | 1,139.00 | 1,190.00 | 1,083.00 | 1,139.00 | 1,139.00 | 1.24% | 498,449 |
| Jul 31, 2026 | 1,070.00 | 1,131.00 | 1,050.00 | 1,125.00 | 1,125.00 | 5.63% | 671,518 |
| Jul 30, 2026 | 1,030.00 | 1,094.00 | 1,030.00 | 1,065.00 | 1,065.00 | 2.40% | 532,253 |
| Jul 29, 2026 | 1,120.00 | 1,148.00 | 1,010.00 | 1,040.00 | 1,040.00 | -6.73% | 894,254 |
| Jul 28, 2026 | 1,141.00 | 1,155.00 | 1,088.00 | 1,115.00 | 1,115.00 | -2.28% | 633,831 |
| Jul 27, 2026 | 1,160.00 | 1,168.00 | 1,113.00 | 1,141.00 | 1,141.00 | -0.87% | 467,017 |
| Jul 24, 2026 | 1,233.00 | 1,233.00 | 1,142.00 | 1,151.00 | 1,151.00 | -6.65% | 662,011 |
| Jul 23, 2026 | 1,210.00 | 1,280.00 | 1,173.00 | 1,233.00 | 1,233.00 | 5.38% | 593,257 |
| Jul 22, 2026 | 1,160.00 | 1,190.00 | 1,158.00 | 1,170.00 | 1,170.00 | 1.83% | 255,738 |
| Jul 21, 2026 | 1,150.00 | 1,197.00 | 1,117.00 | 1,149.00 | 1,149.00 | 0.97% | 332,833 |
| Jul 20, 2026 | 1,169.00 | 1,200.00 | 1,129.00 | 1,138.00 | 1,138.00 | -2.65% | 381,883 |
| Jul 16, 2026 | 1,150.00 | 1,194.00 | 1,107.00 | 1,169.00 | 1,169.00 | -4.18% | 981,056 |
| Jul 15, 2026 | 1,188.00 | 1,249.00 | 1,188.00 | 1,220.00 | 1,220.00 | 2.69% | 695,109 |
| Jul 14, 2026 | 1,186.00 | 1,230.00 | 1,160.00 | 1,188.00 | 1,188.00 | -0.50% | 588,763 |
| Jul 13, 2026 | 1,235.00 | 1,279.00 | 1,185.00 | 1,194.00 | 1,194.00 | -1.73% | 453,733 |