Amicogen, Inc. (KOSDAQ:092040)
South Korea · Delayed Price · Currency is KRW 1,481.00
-46.00 (-3.01%)
Jun 30, 2026, 3:30 PM KST
Amicogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 1,513.00 | 1,660.00 | 1,481.00 | 1,481.00 | 1,481.00 | -3.01% | 643,029 |
| Jun 29, 2026 | 1,435.00 | 1,528.00 | 1,433.00 | 1,527.00 | 1,527.00 | 4.16% | 521,421 |
| Jun 26, 2026 | 1,600.00 | 1,635.00 | 1,441.00 | 1,466.00 | 1,466.00 | -9.78% | 1,187,112 |
| Jun 25, 2026 | 1,690.00 | 1,770.00 | 1,610.00 | 1,625.00 | 1,625.00 | -4.07% | 933,491 |
| Jun 24, 2026 | 1,794.00 | 1,795.00 | 1,610.00 | 1,694.00 | 1,694.00 | -2.08% | 1,426,136 |
| Jun 23, 2026 | 1,548.00 | 1,890.00 | 1,540.00 | 1,730.00 | 1,730.00 | 17.37% | 6,472,203 |
| Jun 22, 2026 | 1,519.00 | 1,619.00 | 1,460.00 | 1,474.00 | 1,474.00 | -2.58% | 1,978,694 |
| Jun 19, 2026 | 1,335.00 | 1,702.00 | 1,300.00 | 1,513.00 | 1,513.00 | 15.41% | 6,745,109 |
| Jun 18, 2026 | 1,335.00 | 1,348.00 | 1,300.00 | 1,311.00 | 1,311.00 | -0.98% | 375,708 |
| Jun 17, 2026 | 1,305.00 | 1,338.00 | 1,259.00 | 1,324.00 | 1,324.00 | 2.00% | 423,173 |
| Jun 16, 2026 | 1,294.00 | 1,320.00 | 1,267.00 | 1,298.00 | 1,298.00 | 0.31% | 443,983 |
| Jun 15, 2026 | 1,320.00 | 1,332.00 | 1,292.00 | 1,294.00 | 1,294.00 | -0.77% | 355,970 |
| Jun 12, 2026 | 1,307.00 | 1,350.00 | 1,292.00 | 1,304.00 | 1,304.00 | 0.69% | 599,208 |
| Jun 11, 2026 | 1,218.00 | 1,295.00 | 1,218.00 | 1,295.00 | 1,295.00 | 2.13% | 750,277 |
| Jun 10, 2026 | 1,309.00 | 1,347.00 | 1,240.00 | 1,268.00 | 1,268.00 | -3.13% | 652,532 |
| Jun 9, 2026 | 1,321.00 | 1,369.00 | 1,291.00 | 1,309.00 | 1,309.00 | -0.46% | 544,636 |
| Jun 8, 2026 | 1,336.00 | 1,405.00 | 1,311.00 | 1,315.00 | 1,315.00 | -6.61% | 421,376 |
| Jun 5, 2026 | 1,450.00 | 1,454.00 | 1,392.00 | 1,408.00 | 1,408.00 | -0.85% | 345,763 |
| Jun 4, 2026 | 1,486.00 | 1,513.00 | 1,324.00 | 1,420.00 | 1,420.00 | -4.38% | 638,351 |
| Jun 2, 2026 | 1,460.00 | 1,500.00 | 1,400.00 | 1,485.00 | 1,485.00 | 1.99% | 480,059 |
| Jun 1, 2026 | 1,575.00 | 1,585.00 | 1,448.00 | 1,456.00 | 1,456.00 | -7.56% | 703,628 |
| May 29, 2026 | 1,640.00 | 1,670.00 | 1,555.00 | 1,575.00 | 1,575.00 | -3.31% | 466,048 |
| May 28, 2026 | 1,705.00 | 1,720.00 | 1,587.00 | 1,629.00 | 1,629.00 | -4.74% | 501,443 |
| May 27, 2026 | 1,754.00 | 1,757.00 | 1,686.00 | 1,710.00 | 1,710.00 | -2.51% | 373,249 |
| May 26, 2026 | 1,802.00 | 1,834.00 | 1,726.00 | 1,754.00 | 1,754.00 | -3.68% | 437,360 |
| May 22, 2026 | 1,710.00 | 1,870.00 | 1,710.00 | 1,821.00 | 1,821.00 | 6.49% | 567,547 |
| May 21, 2026 | 1,880.00 | 1,971.00 | 1,697.00 | 1,710.00 | 1,710.00 | -9.04% | 1,119,087 |
| May 20, 2026 | 1,804.00 | 1,926.00 | 1,701.00 | 1,880.00 | 1,880.00 | 4.27% | 1,182,186 |
| May 19, 2026 | 1,707.00 | 1,842.00 | 1,691.00 | 1,803.00 | 1,803.00 | 5.62% | 663,676 |
| May 18, 2026 | 1,663.00 | 1,774.00 | 1,636.00 | 1,707.00 | 1,707.00 | 2.65% | 838,536 |
| May 15, 2026 | 1,694.00 | 1,745.00 | 1,648.00 | 1,663.00 | 1,663.00 | -1.83% | 594,754 |
| May 14, 2026 | 1,653.00 | 1,714.00 | 1,633.00 | 1,694.00 | 1,694.00 | 2.48% | 342,533 |
| May 13, 2026 | 1,643.00 | 1,720.00 | 1,627.00 | 1,653.00 | 1,653.00 | 0.18% | 466,269 |
| May 12, 2026 | 1,699.00 | 1,727.00 | 1,635.00 | 1,650.00 | 1,650.00 | -2.88% | 496,872 |
| May 11, 2026 | 1,715.00 | 1,755.00 | 1,675.00 | 1,699.00 | 1,699.00 | -0.93% | 589,543 |
| May 8, 2026 | 1,732.00 | 1,791.00 | 1,644.00 | 1,715.00 | 1,715.00 | 0.59% | 589,559 |
| May 7, 2026 | 1,692.00 | 1,792.00 | 1,650.00 | 1,705.00 | 1,705.00 | 0.77% | 664,520 |
| May 6, 2026 | 1,785.00 | 1,850.00 | 1,685.00 | 1,692.00 | 1,692.00 | -4.84% | 952,477 |
| May 4, 2026 | 1,848.00 | 1,848.00 | 1,747.00 | 1,778.00 | 1,778.00 | -1.88% | 679,983 |
| Apr 30, 2026 | 1,885.00 | 1,885.00 | 1,809.00 | 1,812.00 | 1,812.00 | -3.87% | 664,351 |
| Apr 29, 2026 | 1,887.00 | 1,890.00 | 1,840.00 | 1,885.00 | 1,885.00 | -0.26% | 304,448 |
| Apr 28, 2026 | 1,916.00 | 1,959.00 | 1,864.00 | 1,890.00 | 1,890.00 | -1.20% | 461,237 |
| Apr 27, 2026 | 1,887.00 | 1,958.00 | 1,867.00 | 1,913.00 | 1,913.00 | 2.74% | 521,214 |
| Apr 24, 2026 | 1,838.00 | 1,950.00 | 1,829.00 | 1,862.00 | 1,862.00 | 3.91% | 1,270,239 |
| Apr 23, 2026 | 1,857.00 | 1,867.00 | 1,729.00 | 1,792.00 | 1,792.00 | -3.50% | 1,064,653 |
| Apr 22, 2026 | 2,000.00 | 2,000.00 | 1,828.00 | 1,857.00 | 1,857.00 | -4.43% | 1,293,047 |
| Apr 21, 2026 | 2,205.00 | 2,215.00 | 1,919.00 | 1,943.00 | 1,943.00 | -11.68% | 1,701,826 |
| Apr 20, 2026 | 2,160.00 | 2,245.00 | 2,090.00 | 2,200.00 | 2,200.00 | 1.85% | 623,047 |
| Apr 17, 2026 | 2,230.00 | 2,230.00 | 2,045.00 | 2,160.00 | 2,160.00 | -2.04% | 1,049,131 |
| Apr 16, 2026 | 1,934.00 | 2,300.00 | 1,913.00 | 2,205.00 | 2,205.00 | 14.72% | 2,693,248 |