Amosense Co.,Ltd. (KOSDAQ:357580)
South Korea · Delayed Price · Currency is KRW 11,940
-270 (-2.21%)
At close: Jun 1, 2026
Amosense Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 13,480.00 | 13,530.00 | 12,180.00 | 12,210.00 | 12,210.00 | -9.29% | 181,269 |
| May 28, 2026 | 13,700.00 | 14,650.00 | 12,910.00 | 13,460.00 | 13,460.00 | 0.22% | 227,315 |
| May 27, 2026 | 14,570.00 | 14,570.00 | 13,370.00 | 13,430.00 | 13,430.00 | -6.61% | 369,295 |
| May 26, 2026 | 14,890.00 | 15,430.00 | 14,150.00 | 14,380.00 | 14,380.00 | -2.84% | 194,624 |
| May 22, 2026 | 14,540.00 | 15,300.00 | 14,380.00 | 14,800.00 | 14,800.00 | 7.87% | 247,272 |
| May 21, 2026 | 13,600.00 | 14,220.00 | 13,110.00 | 13,720.00 | 13,720.00 | 3.31% | 241,387 |
| May 20, 2026 | 13,800.00 | 13,980.00 | 12,720.00 | 13,280.00 | 13,280.00 | -3.77% | 170,242 |
| May 19, 2026 | 14,220.00 | 14,750.00 | 13,230.00 | 13,800.00 | 13,800.00 | -2.95% | 204,507 |
| May 18, 2026 | 14,800.00 | 14,900.00 | 13,740.00 | 14,220.00 | 14,220.00 | -7.66% | 363,888 |
| May 15, 2026 | 16,900.00 | 16,900.00 | 15,160.00 | 15,400.00 | 15,400.00 | -8.88% | 383,533 |
| May 14, 2026 | 17,300.00 | 17,580.00 | 15,900.00 | 16,900.00 | 16,900.00 | -2.20% | 168,796 |
| May 13, 2026 | 17,950.00 | 18,100.00 | 16,940.00 | 17,280.00 | 17,280.00 | -2.32% | 174,996 |
| May 12, 2026 | 18,480.00 | 19,140.00 | 16,800.00 | 17,690.00 | 17,690.00 | -2.75% | 356,483 |
| May 11, 2026 | 19,520.00 | 19,520.00 | 17,860.00 | 18,190.00 | 18,190.00 | -6.81% | 386,421 |
| May 8, 2026 | 19,470.00 | 20,700.00 | 19,000.00 | 19,520.00 | 19,520.00 | -0.71% | 264,590 |
| May 7, 2026 | 21,700.00 | 21,700.00 | 19,550.00 | 19,660.00 | 19,660.00 | -9.82% | 475,631 |
| May 6, 2026 | 23,450.00 | 24,300.00 | 21,200.00 | 21,800.00 | 21,800.00 | -7.04% | 510,057 |
| May 4, 2026 | 23,700.00 | 24,800.00 | 22,550.00 | 23,450.00 | 23,450.00 | 1.74% | 450,544 |
| Apr 30, 2026 | 24,300.00 | 24,300.00 | 21,050.00 | 23,050.00 | 23,050.00 | -1.28% | 880,516 |
| Apr 29, 2026 | 23,000.00 | 25,000.00 | 22,400.00 | 23,350.00 | 23,350.00 | 6.86% | 995,117 |
| Apr 28, 2026 | 22,000.00 | 22,500.00 | 20,750.00 | 21,850.00 | 21,850.00 | 3.31% | 374,167 |
| Apr 27, 2026 | 21,650.00 | 21,650.00 | 20,000.00 | 21,150.00 | 21,150.00 | -2.08% | 391,665 |
| Apr 24, 2026 | 19,390.00 | 22,850.00 | 18,670.00 | 21,600.00 | 21,600.00 | 11.46% | 1,009,704 |
| Apr 23, 2026 | 18,510.00 | 19,900.00 | 18,010.00 | 19,380.00 | 19,380.00 | 5.27% | 871,492 |
| Apr 22, 2026 | 17,640.00 | 19,310.00 | 17,480.00 | 18,410.00 | 18,410.00 | 4.42% | 767,604 |
| Apr 21, 2026 | 18,250.00 | 18,630.00 | 17,500.00 | 17,630.00 | 17,630.00 | -0.79% | 369,422 |
| Apr 20, 2026 | 18,390.00 | 18,390.00 | 16,750.00 | 17,770.00 | 17,770.00 | -3.32% | 431,183 |
| Apr 17, 2026 | 18,540.00 | 18,550.00 | 17,500.00 | 18,380.00 | 18,380.00 | -0.86% | 318,826 |
| Apr 16, 2026 | 18,200.00 | 18,720.00 | 17,390.00 | 18,540.00 | 18,540.00 | 4.10% | 382,445 |
| Apr 15, 2026 | 18,700.00 | 19,420.00 | 17,510.00 | 17,810.00 | 17,810.00 | 1.60% | 893,488 |
| Apr 14, 2026 | 18,580.00 | 18,580.00 | 16,730.00 | 17,530.00 | 17,530.00 | 8.68% | 1,068,706 |
| Apr 13, 2026 | 15,820.00 | 16,700.00 | 14,500.00 | 16,130.00 | 16,130.00 | 1.96% | 984,798 |
| Apr 10, 2026 | 13,180.00 | 16,350.00 | 13,100.00 | 15,820.00 | 15,820.00 | 25.76% | 2,286,993 |
| Apr 9, 2026 | 13,850.00 | 13,850.00 | 12,340.00 | 12,580.00 | 12,580.00 | -7.97% | 811,864 |
| Apr 8, 2026 | 15,460.00 | 15,850.00 | 13,400.00 | 13,670.00 | 13,670.00 | -8.26% | 877,151 |
| Apr 7, 2026 | 17,200.00 | 17,200.00 | 14,450.00 | 14,900.00 | 14,900.00 | -12.25% | 518,025 |
| Apr 6, 2026 | 18,590.00 | 18,690.00 | 15,600.00 | 16,980.00 | 16,980.00 | -8.66% | 911,643 |
| Apr 3, 2026 | 19,500.00 | 20,150.00 | 18,320.00 | 18,590.00 | 18,590.00 | -2.31% | 134,005 |
| Apr 2, 2026 | 20,250.00 | 20,900.00 | 18,620.00 | 19,030.00 | 19,030.00 | -6.02% | 155,944 |
| Apr 1, 2026 | 18,460.00 | 20,500.00 | 18,170.00 | 20,250.00 | 20,250.00 | 17.19% | 223,697 |
| Mar 31, 2026 | 18,040.00 | 18,790.00 | 17,280.00 | 17,280.00 | 17,280.00 | -6.14% | 112,760 |
| Mar 30, 2026 | 18,550.00 | 18,550.00 | 17,190.00 | 18,410.00 | 18,410.00 | -4.76% | 337,584 |
| Mar 27, 2026 | 20,900.00 | 21,700.00 | 18,930.00 | 19,330.00 | 19,330.00 | -11.13% | 219,849 |
| Mar 26, 2026 | 22,850.00 | 23,250.00 | 21,050.00 | 21,750.00 | 21,750.00 | -4.40% | 160,393 |
| Mar 25, 2026 | 22,100.00 | 23,800.00 | 21,450.00 | 22,750.00 | 22,750.00 | 10.98% | 398,696 |
| Mar 24, 2026 | 22,000.00 | 22,500.00 | 19,990.00 | 20,500.00 | 20,500.00 | -3.30% | 209,940 |
| Mar 23, 2026 | 21,250.00 | 22,050.00 | 19,150.00 | 21,200.00 | 21,200.00 | -0.93% | 355,695 |
| Mar 20, 2026 | 22,250.00 | 22,750.00 | 21,350.00 | 21,400.00 | 21,400.00 | -1.83% | 242,933 |
| Mar 19, 2026 | 23,350.00 | 23,350.00 | 21,400.00 | 21,800.00 | 21,800.00 | -7.23% | 242,306 |
| Mar 18, 2026 | 24,850.00 | 25,500.00 | 22,200.00 | 23,500.00 | 23,500.00 | -5.43% | 322,012 |