Amosense Co.,Ltd. (KOSDAQ:357580)
South Korea · Delayed Price · Currency is KRW 7,800.00
+470.00 (6.41%)
At close: Aug 28, 2025
Amosense Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7,360.00 | 7,820.00 | 7,340.00 | 7,800.00 | - | 6.41% | 178,277 |
| Aug 27, 2025 | 7,520.00 | 7,610.00 | 7,120.00 | 7,330.00 | - | -1.61% | 127,132 |
| Aug 26, 2025 | 6,960.00 | 7,770.00 | 6,860.00 | 7,450.00 | - | 7.81% | 540,525 |
| Aug 25, 2025 | 6,910.00 | 7,120.00 | 6,910.00 | 6,910.00 | - | - | 24,333 |
| Aug 22, 2025 | 6,990.00 | 7,030.00 | 6,850.00 | 6,910.00 | - | - | 19,908 |
| Aug 21, 2025 | 6,990.00 | 7,000.00 | 6,800.00 | 6,910.00 | - | 0.44% | 26,548 |
| Aug 20, 2025 | 6,580.00 | 6,990.00 | 6,580.00 | 6,880.00 | - | 0.44% | 21,742 |
| Aug 19, 2025 | 6,910.00 | 7,010.00 | 6,810.00 | 6,850.00 | - | -1.01% | 41,461 |
| Aug 18, 2025 | 7,070.00 | 7,130.00 | 6,900.00 | 6,920.00 | - | -2.12% | 32,490 |
| Aug 14, 2025 | 7,060.00 | 7,200.00 | 6,900.00 | 7,070.00 | - | 0.28% | 64,502 |
| Aug 13, 2025 | 7,180.00 | 7,180.00 | 6,950.00 | 7,050.00 | - | 1.00% | 48,888 |
| Aug 12, 2025 | 7,110.00 | 7,140.00 | 6,950.00 | 6,980.00 | - | -1.83% | 54,916 |
| Aug 11, 2025 | 6,890.00 | 7,190.00 | 6,890.00 | 7,110.00 | - | 3.19% | 90,438 |
| Aug 8, 2025 | 7,000.00 | 7,010.00 | 6,840.00 | 6,890.00 | - | 0.73% | 31,933 |
| Aug 7, 2025 | 6,740.00 | 6,850.00 | 6,630.00 | 6,840.00 | - | 1.48% | 34,117 |
| Aug 6, 2025 | 6,680.00 | 6,870.00 | 6,640.00 | 6,740.00 | - | -0.59% | 59,189 |
| Aug 5, 2025 | 6,900.00 | 7,050.00 | 6,680.00 | 6,780.00 | - | 0.44% | 97,547 |
| Aug 4, 2025 | 6,610.00 | 6,760.00 | 6,360.00 | 6,750.00 | - | 0.75% | 69,436 |
| Aug 1, 2025 | 7,100.00 | 7,100.00 | 6,560.00 | 6,700.00 | - | -4.69% | 139,745 |
| Jul 31, 2025 | 6,850.00 | 7,240.00 | 6,750.00 | 7,030.00 | - | 2.63% | 231,485 |
| Jul 30, 2025 | 6,760.00 | 6,980.00 | 6,720.00 | 6,850.00 | - | - | 195,406 |
| Jul 29, 2025 | 7,110.00 | 7,170.00 | 6,790.00 | 6,850.00 | - | -2.84% | 220,578 |
| Jul 28, 2025 | 7,270.00 | 7,860.00 | 7,050.00 | 7,050.00 | - | -6.00% | 1,182,321 |
| Jul 25, 2025 | 7,030.00 | 8,460.00 | 6,960.00 | 7,500.00 | - | 15.21% | 5,379,078 |
| Jul 24, 2025 | 6,700.00 | 6,780.00 | 6,510.00 | 6,510.00 | - | -2.84% | 19,977 |
| Jul 23, 2025 | 6,840.00 | 6,840.00 | 6,630.00 | 6,700.00 | - | -2.05% | 14,235 |
| Jul 22, 2025 | 7,000.00 | 7,030.00 | 6,740.00 | 6,840.00 | - | -1.72% | 24,005 |
| Jul 21, 2025 | 6,880.00 | 6,970.00 | 6,810.00 | 6,960.00 | - | 1.46% | 30,386 |
| Jul 18, 2025 | 6,970.00 | 6,990.00 | 6,780.00 | 6,860.00 | - | -0.58% | 22,672 |
| Jul 17, 2025 | 6,860.00 | 6,990.00 | 6,730.00 | 6,900.00 | - | 0.58% | 18,949 |
| Jul 16, 2025 | 6,950.00 | 6,990.00 | 6,800.00 | 6,860.00 | - | -1.29% | 19,528 |
| Jul 15, 2025 | 6,990.00 | 7,030.00 | 6,720.00 | 6,950.00 | - | -0.57% | 23,651 |
| Jul 14, 2025 | 6,900.00 | 7,090.00 | 6,790.00 | 6,990.00 | - | 1.60% | 66,900 |
| Jul 11, 2025 | 6,680.00 | 6,950.00 | 6,650.00 | 6,880.00 | - | 4.08% | 69,325 |
| Jul 10, 2025 | 6,750.00 | 6,770.00 | 6,480.00 | 6,610.00 | - | 0.15% | 29,136 |
| Jul 9, 2025 | 6,590.00 | 6,610.00 | 6,510.00 | 6,600.00 | - | 0.76% | 11,022 |
| Jul 8, 2025 | 6,520.00 | 6,650.00 | 6,490.00 | 6,550.00 | - | -0.30% | 42,259 |
| Jul 7, 2025 | 6,540.00 | 6,620.00 | 6,440.00 | 6,570.00 | - | - | 25,716 |
| Jul 4, 2025 | 6,630.00 | 6,730.00 | 6,530.00 | 6,570.00 | - | -1.79% | 28,818 |
| Jul 3, 2025 | 6,550.00 | 6,730.00 | 6,450.00 | 6,690.00 | - | 2.61% | 46,697 |
| Jul 2, 2025 | 6,590.00 | 6,600.00 | 6,330.00 | 6,520.00 | - | -1.21% | 66,759 |
| Jul 1, 2025 | 6,450.00 | 7,350.00 | 6,440.00 | 6,600.00 | - | 2.48% | 724,214 |
| Jun 30, 2025 | 6,390.00 | 6,530.00 | 6,340.00 | 6,440.00 | - | -0.16% | 31,772 |
| Jun 27, 2025 | 6,520.00 | 6,570.00 | 6,400.00 | 6,450.00 | - | -1.07% | 41,327 |
| Jun 26, 2025 | 6,920.00 | 6,960.00 | 6,450.00 | 6,520.00 | - | -5.64% | 93,699 |
| Jun 25, 2025 | 6,940.00 | 6,980.00 | 6,750.00 | 6,910.00 | - | -0.43% | 45,632 |
| Jun 24, 2025 | 6,960.00 | 7,040.00 | 6,870.00 | 6,940.00 | - | 0.58% | 38,431 |
| Jun 23, 2025 | 6,750.00 | 6,980.00 | 6,730.00 | 6,900.00 | - | 0.29% | 39,755 |
| Jun 20, 2025 | 6,890.00 | 7,020.00 | 6,700.00 | 6,880.00 | - | 1.18% | 101,555 |
| Jun 19, 2025 | 6,880.00 | 6,920.00 | 6,700.00 | 6,800.00 | - | 0.15% | 56,446 |