Amicogen, Inc. (KOSDAQ:092040)
South Korea · Delayed Price · Currency is KRW 1,011.00
+53.00 (5.53%)
Sep 1, 2026, 3:30 PM KST
Amicogen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,155.00 | 1,264.00 | 1,145.00 | 1,215.00 | 1,215.00 | 5.19% | 534,750 |
| Jul 9, 2026 | 1,139.00 | 1,193.00 | 1,133.00 | 1,155.00 | 1,155.00 | 3.59% | 571,563 |
| Jul 8, 2026 | 1,183.00 | 1,193.00 | 1,104.00 | 1,115.00 | 1,115.00 | -5.75% | 715,320 |
| Jul 7, 2026 | 1,210.00 | 1,273.00 | 1,120.00 | 1,183.00 | 1,183.00 | -2.47% | 584,383 |
| Jul 6, 2026 | 1,327.00 | 1,349.00 | 1,104.00 | 1,213.00 | 1,213.00 | -9.55% | 1,726,927 |
| Jul 3, 2026 | 1,346.00 | 1,360.00 | 1,286.00 | 1,341.00 | 1,341.00 | -0.45% | 521,493 |
| Jul 2, 2026 | 1,405.00 | 1,435.00 | 1,320.00 | 1,347.00 | 1,347.00 | -4.94% | 556,751 |
| Jul 1, 2026 | 1,481.00 | 1,513.00 | 1,401.00 | 1,417.00 | 1,417.00 | -4.32% | 423,616 |
| 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 |