Amicogen, Inc. (KOSDAQ:092040)
South Korea · Delayed Price · Currency is KRW 1,880.00
+77.00 (4.27%)
May 20, 2026, 3:30 PM KST
Amicogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 1,980.00 | 1,988.00 | 1,876.00 | 1,922.00 | 1,922.00 | -2.93% | 894,550 |
| Apr 14, 2026 | 1,863.00 | 1,990.00 | 1,863.00 | 1,980.00 | 1,980.00 | 6.28% | 1,135,810 |
| Apr 13, 2026 | 1,928.00 | 1,934.00 | 1,810.00 | 1,863.00 | 1,863.00 | -3.37% | 1,078,946 |
| Apr 10, 2026 | 1,735.00 | 1,965.00 | 1,679.00 | 1,928.00 | 1,928.00 | 14.97% | 2,552,441 |
| Apr 9, 2026 | 1,629.00 | 1,710.00 | 1,609.00 | 1,677.00 | 1,677.00 | 2.95% | 821,117 |
| Apr 8, 2026 | 1,586.00 | 1,634.00 | 1,565.00 | 1,629.00 | 1,629.00 | 3.04% | 543,494 |
| Apr 7, 2026 | 1,617.00 | 1,617.00 | 1,570.00 | 1,581.00 | 1,581.00 | -2.29% | 403,244 |
| Apr 6, 2026 | 1,576.00 | 1,629.00 | 1,550.00 | 1,618.00 | 1,618.00 | 2.99% | 669,638 |
| Apr 3, 2026 | 1,578.00 | 1,681.00 | 1,571.00 | 1,571.00 | 1,571.00 | -0.25% | 600,450 |
| Apr 2, 2026 | 1,687.00 | 1,688.00 | 1,554.00 | 1,575.00 | 1,575.00 | -4.55% | 1,003,593 |
| Apr 1, 2026 | 1,700.00 | 1,728.00 | 1,625.00 | 1,650.00 | 1,650.00 | 1.54% | 904,562 |
| Mar 31, 2026 | 1,795.00 | 1,807.00 | 1,618.00 | 1,625.00 | 1,625.00 | -9.47% | 1,556,479 |
| Mar 30, 2026 | 1,810.00 | 1,842.00 | 1,737.00 | 1,795.00 | 1,795.00 | -1.86% | 1,698,349 |
| Mar 27, 2026 | 1,618.00 | 1,889.00 | 1,575.00 | 1,829.00 | 1,829.00 | 13.11% | 3,273,220 |
| Mar 26, 2026 | 1,528.00 | 1,683.00 | 1,507.00 | 1,617.00 | 1,617.00 | 5.89% | 2,421,363 |
| Mar 25, 2026 | 1,476.00 | 1,533.00 | 1,450.00 | 1,527.00 | 1,527.00 | 3.18% | 848,419 |
| Mar 24, 2026 | 1,410.00 | 1,569.00 | 1,410.00 | 1,480.00 | 1,480.00 | 6.09% | 1,482,773 |
| Mar 23, 2026 | 1,385.00 | 1,414.00 | 1,340.00 | 1,395.00 | 1,395.00 | 0.22% | 993,262 |
| Mar 20, 2026 | 1,398.00 | 1,448.00 | 1,353.00 | 1,392.00 | 1,392.00 | -0.43% | 2,649,069 |
| Mar 19, 2026 | 1,420.00 | 1,423.00 | 1,358.00 | 1,398.00 | 1,398.00 | -2.37% | 831,289 |
| Mar 18, 2026 | 1,542.00 | 1,548.00 | 1,422.00 | 1,432.00 | 1,432.00 | -5.85% | 1,930,213 |
| Mar 17, 2026 | 1,385.00 | 1,693.00 | 1,382.00 | 1,521.00 | 1,521.00 | 9.74% | 8,269,514 |
| Mar 16, 2026 | 1,365.00 | 1,394.00 | 1,326.00 | 1,386.00 | 1,386.00 | 1.24% | 801,522 |
| Mar 13, 2026 | 1,333.00 | 1,425.00 | 1,287.00 | 1,369.00 | 1,369.00 | 2.70% | 1,401,450 |
| Mar 12, 2026 | 1,380.00 | 1,402.00 | 1,284.00 | 1,333.00 | 1,333.00 | -2.98% | 1,612,549 |
| Mar 11, 2026 | 1,530.00 | 1,533.00 | 1,344.00 | 1,374.00 | 1,374.00 | 1.40% | 3,946,141 |
| Mar 10, 2026 | 1,300.00 | 1,367.00 | 1,295.00 | 1,355.00 | 1,355.00 | 5.94% | 1,180,061 |