Amosense Co.,Ltd. (KOSDAQ:357580)
South Korea · Delayed Price · Currency is KRW 8,240.00
-400.00 (-4.63%)
At close: Jun 19, 2026
Amosense Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 8,860.00 | 8,880.00 | 8,040.00 | 8,240.00 | 8,240.00 | -4.63% | 166,841 |
| Jun 18, 2026 | 9,280.00 | 9,320.00 | 8,580.00 | 8,640.00 | 8,640.00 | -6.09% | 210,839 |
| Jun 17, 2026 | 9,910.00 | 9,930.00 | 9,190.00 | 9,200.00 | 9,200.00 | -8.00% | 173,434 |
| Jun 16, 2026 | 9,700.00 | 10,420.00 | 9,390.00 | 10,000.00 | 10,000.00 | 4.82% | 303,618 |
| Jun 15, 2026 | 9,990.00 | 9,990.00 | 9,230.00 | 9,540.00 | 9,540.00 | 0.42% | 111,172 |
| Jun 12, 2026 | 9,670.00 | 9,820.00 | 9,150.00 | 9,500.00 | 9,500.00 | 2.15% | 151,648 |
| Jun 11, 2026 | 8,800.00 | 9,760.00 | 8,740.00 | 9,300.00 | 9,300.00 | 1.42% | 103,469 |
| Jun 10, 2026 | 9,230.00 | 9,450.00 | 8,800.00 | 9,170.00 | 9,170.00 | -0.65% | 104,285 |
| Jun 9, 2026 | 9,160.00 | 9,440.00 | 8,810.00 | 9,230.00 | 9,230.00 | 4.65% | 159,718 |
| Jun 8, 2026 | 9,200.00 | 9,850.00 | 8,470.00 | 8,820.00 | 8,820.00 | -12.41% | 367,069 |
| Jun 5, 2026 | 10,610.00 | 11,050.00 | 9,840.00 | 10,070.00 | 10,070.00 | -9.77% | 161,609 |
| Jun 4, 2026 | 11,000.00 | 11,640.00 | 10,810.00 | 11,160.00 | 11,160.00 | 2.86% | 137,879 |
| Jun 2, 2026 | 11,890.00 | 11,890.00 | 10,350.00 | 10,850.00 | 10,850.00 | -9.13% | 362,368 |
| Jun 1, 2026 | 12,170.00 | 12,290.00 | 11,200.00 | 11,940.00 | 11,940.00 | -2.21% | 320,350 |
| 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 |