Amosense Co.,Ltd. (KOSDAQ:357580)
South Korea · Delayed Price · Currency is KRW 10,810
+720 (7.14%)
At close: Jan 22, 2026
Amosense Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 10,810.00 | 11,820.00 | 10,260.00 | 11,750.00 | 11,750.00 | 8.70% | 430,296 |
| Jan 22, 2026 | 9,930.00 | 10,980.00 | 9,540.00 | 10,810.00 | 10,810.00 | 7.14% | 423,725 |
| Jan 21, 2026 | 9,600.00 | 10,300.00 | 9,170.00 | 10,090.00 | 10,090.00 | 8.15% | 572,437 |
| Jan 20, 2026 | 9,140.00 | 9,580.00 | 8,720.00 | 9,330.00 | 9,330.00 | 4.01% | 333,157 |
| Jan 19, 2026 | 9,150.00 | 9,370.00 | 8,540.00 | 8,970.00 | 8,970.00 | 7.81% | 539,777 |
| Jan 16, 2026 | 8,100.00 | 8,420.00 | 7,840.00 | 8,320.00 | 8,320.00 | 3.23% | 181,421 |
| Jan 15, 2026 | 7,450.00 | 8,110.00 | 7,420.00 | 8,060.00 | 8,060.00 | 6.47% | 68,700 |
| Jan 14, 2026 | 7,540.00 | 7,830.00 | 7,440.00 | 7,570.00 | 7,570.00 | -0.53% | 40,822 |
| Jan 13, 2026 | 7,460.00 | 7,680.00 | 7,380.00 | 7,610.00 | 7,610.00 | 2.01% | 54,086 |
| Jan 12, 2026 | 7,690.00 | 7,880.00 | 7,410.00 | 7,460.00 | 7,460.00 | -3.37% | 59,585 |
| Jan 9, 2026 | 7,430.00 | 7,880.00 | 7,310.00 | 7,720.00 | 7,720.00 | 4.61% | 152,459 |
| Jan 8, 2026 | 7,280.00 | 7,600.00 | 7,270.00 | 7,380.00 | 7,380.00 | - | 98,612 |
| Jan 7, 2026 | 7,110.00 | 8,560.00 | 7,050.00 | 7,380.00 | 7,380.00 | 3.80% | 1,414,475 |
| Jan 6, 2026 | 6,900.00 | 7,130.00 | 6,820.00 | 7,110.00 | 7,110.00 | 3.04% | 39,452 |
| Jan 5, 2026 | 7,000.00 | 7,070.00 | 6,800.00 | 6,900.00 | 6,900.00 | -0.29% | 15,597 |
| Jan 2, 2026 | 6,660.00 | 6,920.00 | 6,610.00 | 6,920.00 | 6,920.00 | 3.90% | 13,227 |
| Dec 30, 2025 | 6,720.00 | 6,770.00 | 6,660.00 | 6,660.00 | 6,660.00 | -0.89% | 9,365 |
| Dec 29, 2025 | 6,660.00 | 6,780.00 | 6,600.00 | 6,720.00 | 6,720.00 | 0.90% | 12,049 |
| Dec 26, 2025 | 6,600.00 | 6,780.00 | 6,590.00 | 6,660.00 | 6,660.00 | 0.30% | 12,528 |
| Dec 24, 2025 | 6,710.00 | 6,790.00 | 6,630.00 | 6,640.00 | 6,640.00 | -2.06% | 24,271 |
| Dec 23, 2025 | 6,750.00 | 7,050.00 | 6,720.00 | 6,780.00 | 6,780.00 | 0.44% | 24,661 |
| Dec 22, 2025 | 6,950.00 | 7,070.00 | 6,720.00 | 6,750.00 | 6,750.00 | -3.57% | 22,789 |
| Dec 19, 2025 | 6,990.00 | 7,030.00 | 6,640.00 | 7,000.00 | 7,000.00 | 1.60% | 34,176 |
| Dec 18, 2025 | 6,970.00 | 6,970.00 | 6,780.00 | 6,890.00 | 6,890.00 | -1.15% | 13,188 |
| Dec 17, 2025 | 6,960.00 | 7,090.00 | 6,940.00 | 6,970.00 | 6,970.00 | -1.13% | 11,643 |
| Dec 16, 2025 | 7,340.00 | 7,340.00 | 6,930.00 | 7,050.00 | 7,050.00 | -3.03% | 24,293 |
| Dec 15, 2025 | 7,200.00 | 7,370.00 | 7,050.00 | 7,270.00 | 7,270.00 | 1.25% | 16,959 |
| Dec 12, 2025 | 7,160.00 | 7,360.00 | 7,150.00 | 7,180.00 | 7,180.00 | 0.28% | 11,373 |
| Dec 11, 2025 | 7,150.00 | 7,260.00 | 7,070.00 | 7,160.00 | 7,160.00 | -0.42% | 12,808 |
| Dec 10, 2025 | 7,230.00 | 7,270.00 | 7,140.00 | 7,190.00 | 7,190.00 | -1.24% | 8,154 |
| Dec 9, 2025 | 7,490.00 | 7,490.00 | 7,120.00 | 7,280.00 | 7,280.00 | -4.08% | 44,442 |
| Dec 8, 2025 | 6,880.00 | 7,600.00 | 6,880.00 | 7,590.00 | 7,590.00 | 10.48% | 103,827 |
| Dec 5, 2025 | 6,710.00 | 6,990.00 | 6,710.00 | 6,870.00 | 6,870.00 | 2.38% | 27,851 |
| Dec 4, 2025 | 6,810.00 | 6,960.00 | 6,670.00 | 6,710.00 | 6,710.00 | -1.47% | 30,798 |
| Dec 3, 2025 | 7,020.00 | 7,040.00 | 6,780.00 | 6,810.00 | 6,810.00 | -1.02% | 16,761 |
| Dec 2, 2025 | 6,980.00 | 7,000.00 | 6,700.00 | 6,880.00 | 6,880.00 | 0.15% | 11,152 |
| Dec 1, 2025 | 7,000.00 | 7,150.00 | 6,700.00 | 6,870.00 | 6,870.00 | -1.43% | 15,980 |
| Nov 28, 2025 | 7,090.00 | 7,090.00 | 6,920.00 | 6,970.00 | 6,970.00 | 1.90% | 11,564 |
| Nov 27, 2025 | 6,800.00 | 7,010.00 | 6,790.00 | 6,840.00 | 6,840.00 | 0.59% | 10,332 |
| Nov 26, 2025 | 6,670.00 | 6,880.00 | 6,610.00 | 6,800.00 | 6,800.00 | 3.98% | 16,388 |
| Nov 25, 2025 | 6,600.00 | 6,940.00 | 6,530.00 | 6,540.00 | 6,540.00 | -1.65% | 25,269 |
| Nov 24, 2025 | 6,770.00 | 6,930.00 | 6,640.00 | 6,650.00 | 6,650.00 | -1.77% | 15,853 |
| Nov 21, 2025 | 6,920.00 | 6,920.00 | 6,640.00 | 6,770.00 | 6,770.00 | -2.31% | 21,041 |
| Nov 20, 2025 | 6,900.00 | 7,190.00 | 6,900.00 | 6,930.00 | 6,930.00 | 0.43% | 5,736 |
| Nov 19, 2025 | 6,910.00 | 7,030.00 | 6,800.00 | 6,900.00 | 6,900.00 | -0.14% | 23,738 |
| Nov 18, 2025 | 7,200.00 | 7,200.00 | 6,780.00 | 6,910.00 | 6,910.00 | -4.16% | 33,897 |
| Nov 17, 2025 | 7,310.00 | 7,380.00 | 7,090.00 | 7,210.00 | 7,210.00 | -1.37% | 25,552 |
| Nov 14, 2025 | 7,620.00 | 7,620.00 | 7,210.00 | 7,310.00 | 7,310.00 | -4.82% | 25,032 |
| Nov 13, 2025 | 7,670.00 | 7,750.00 | 7,530.00 | 7,680.00 | 7,680.00 | 0.13% | 22,927 |
| Nov 12, 2025 | 7,430.00 | 7,900.00 | 7,380.00 | 7,670.00 | 7,670.00 | 3.23% | 20,212 |