Amosense Co.,Ltd. (KOSDAQ:357580)
South Korea · Delayed Price · Currency is KRW 7,900.00
-170.00 (-2.11%)
At close: Oct 2, 2026
Amosense Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8,300.00 | 8,450.00 | 7,890.00 | 7,900.00 | 7,900.00 | -2.11% | 437,206 |
| Oct 1, 2026 | 7,700.00 | 8,110.00 | 7,390.00 | 8,070.00 | 8,070.00 | 5.49% | 328,760 |
| Sep 30, 2026 | 7,650.00 | 7,950.00 | 7,420.00 | 7,650.00 | 7,650.00 | 6.40% | 637,034 |
| Sep 29, 2026 | 7,090.00 | 7,300.00 | 6,930.00 | 7,190.00 | 7,190.00 | -2.31% | 101,643 |
| Sep 28, 2026 | 7,360.00 | 7,800.00 | 7,150.00 | 7,360.00 | 7,360.00 | 4.55% | 362,670 |
| Sep 23, 2026 | 7,050.00 | 7,100.00 | 6,580.00 | 7,040.00 | 7,040.00 | 1.00% | 245,372 |
| Sep 22, 2026 | 6,940.00 | 7,400.00 | 6,880.00 | 6,970.00 | 6,970.00 | -0.71% | 244,672 |
| Sep 21, 2026 | 7,160.00 | 7,160.00 | 6,540.00 | 7,020.00 | 7,020.00 | -2.36% | 376,664 |
| Sep 18, 2026 | 6,940.00 | 7,260.00 | 6,670.00 | 7,190.00 | 7,190.00 | 4.51% | 446,236 |
| Sep 17, 2026 | 6,720.00 | 7,600.00 | 6,200.00 | 6,880.00 | 6,880.00 | 6.83% | 2,190,804 |
| Sep 16, 2026 | 5,550.00 | 6,640.00 | 5,370.00 | 6,440.00 | 6,440.00 | 26.03% | 1,765,502 |
| Sep 15, 2026 | 5,110.00 | 5,370.00 | 4,920.00 | 5,110.00 | 5,110.00 | - | 45,916 |
| Sep 14, 2026 | 5,300.00 | 5,320.00 | 5,090.00 | 5,110.00 | 5,110.00 | -2.67% | 36,369 |
| Sep 11, 2026 | 5,150.00 | 5,370.00 | 5,080.00 | 5,250.00 | 5,250.00 | 0.38% | 36,883 |
| Sep 10, 2026 | 5,320.00 | 5,450.00 | 5,070.00 | 5,230.00 | 5,230.00 | -2.61% | 39,627 |
| Sep 9, 2026 | 5,140.00 | 5,630.00 | 5,110.00 | 5,370.00 | 5,370.00 | 6.76% | 105,121 |
| Sep 8, 2026 | 5,160.00 | 5,260.00 | 4,980.00 | 5,030.00 | 5,030.00 | -2.33% | 43,836 |
| Sep 7, 2026 | 4,960.00 | 5,200.00 | 4,960.00 | 5,150.00 | 5,150.00 | 3.94% | 45,583 |
| Sep 4, 2026 | 4,745.00 | 4,955.00 | 4,640.00 | 4,955.00 | 4,955.00 | 5.43% | 88,518 |
| Sep 3, 2026 | 4,860.00 | 4,940.00 | 4,700.00 | 4,700.00 | 4,700.00 | -3.29% | 80,711 |
| Sep 2, 2026 | 5,100.00 | 5,100.00 | 4,860.00 | 4,860.00 | 4,860.00 | -4.89% | 61,828 |
| Sep 1, 2026 | 5,070.00 | 5,170.00 | 5,000.00 | 5,110.00 | 5,110.00 | 0.79% | 26,716 |
| Aug 31, 2026 | 5,170.00 | 5,170.00 | 4,940.00 | 5,070.00 | 5,070.00 | -1.93% | 37,194 |
| Aug 28, 2026 | 5,280.00 | 5,370.00 | 5,120.00 | 5,170.00 | 5,170.00 | -1.90% | 19,344 |
| Aug 27, 2026 | 5,260.00 | 5,440.00 | 5,260.00 | 5,270.00 | 5,270.00 | -0.57% | 18,715 |
| Aug 26, 2026 | 5,430.00 | 5,440.00 | 5,170.00 | 5,300.00 | 5,300.00 | -0.38% | 26,574 |
| Aug 25, 2026 | 5,200.00 | 5,380.00 | 4,965.00 | 5,320.00 | 5,320.00 | 2.31% | 43,062 |
| Aug 24, 2026 | 5,200.00 | 5,310.00 | 5,130.00 | 5,200.00 | 5,200.00 | - | 26,249 |
| Aug 21, 2026 | 5,610.00 | 5,700.00 | 5,170.00 | 5,200.00 | 5,200.00 | -7.80% | 76,475 |
| Aug 20, 2026 | 5,670.00 | 5,790.00 | 5,580.00 | 5,640.00 | 5,640.00 | - | 33,216 |
| Aug 19, 2026 | 6,040.00 | 6,040.00 | 5,540.00 | 5,640.00 | 5,640.00 | -7.54% | 147,396 |
| Aug 18, 2026 | 6,860.00 | 6,860.00 | 6,030.00 | 6,100.00 | 6,100.00 | -12.73% | 134,857 |
| Aug 14, 2026 | 7,400.00 | 7,400.00 | 6,780.00 | 6,990.00 | 6,990.00 | -4.90% | 81,279 |
| Aug 13, 2026 | 7,710.00 | 7,950.00 | 7,200.00 | 7,350.00 | 7,350.00 | 2.65% | 126,509 |
| Aug 12, 2026 | 6,900.00 | 7,410.00 | 6,820.00 | 7,160.00 | 7,160.00 | 3.77% | 51,185 |
| Aug 11, 2026 | 6,970.00 | 7,060.00 | 6,780.00 | 6,900.00 | 6,900.00 | -1.00% | 48,747 |
| Aug 10, 2026 | 6,400.00 | 6,970.00 | 6,400.00 | 6,970.00 | 6,970.00 | 9.94% | 62,862 |
| Aug 7, 2026 | 6,190.00 | 6,460.00 | 5,850.00 | 6,340.00 | 6,340.00 | 2.42% | 40,565 |
| Aug 6, 2026 | 6,340.00 | 6,340.00 | 5,950.00 | 6,190.00 | 6,190.00 | 0.49% | 36,457 |
| Aug 5, 2026 | 5,740.00 | 6,500.00 | 5,630.00 | 6,160.00 | 6,160.00 | 9.61% | 94,799 |
| Aug 4, 2026 | 5,320.00 | 5,690.00 | 5,170.00 | 5,620.00 | 5,620.00 | 5.64% | 33,519 |
| Aug 3, 2026 | 5,200.00 | 5,740.00 | 5,170.00 | 5,320.00 | 5,320.00 | -0.56% | 54,170 |
| Jul 31, 2026 | 5,070.00 | 5,420.00 | 4,690.00 | 5,350.00 | 5,350.00 | 19.82% | 101,596 |
| Jul 30, 2026 | 4,230.00 | 4,640.00 | 4,230.00 | 4,465.00 | 4,465.00 | 4.94% | 50,065 |
| Jul 29, 2026 | 4,955.00 | 4,955.00 | 4,090.00 | 4,255.00 | 4,255.00 | -11.26% | 118,661 |
| Jul 28, 2026 | 5,210.00 | 5,380.00 | 4,760.00 | 4,795.00 | 4,795.00 | -12.02% | 124,255 |
| Jul 27, 2026 | 5,580.00 | 5,630.00 | 5,340.00 | 5,450.00 | 5,450.00 | 0.55% | 19,404 |
| Jul 24, 2026 | 5,840.00 | 5,840.00 | 5,370.00 | 5,420.00 | 5,420.00 | -7.98% | 51,788 |
| Jul 23, 2026 | 5,450.00 | 5,920.00 | 5,370.00 | 5,890.00 | 5,890.00 | 8.07% | 38,485 |
| Jul 22, 2026 | 5,640.00 | 5,750.00 | 5,380.00 | 5,450.00 | 5,450.00 | 2.83% | 58,499 |