Amosense Co.,Ltd. (KOSDAQ:357580)
South Korea · Delayed Price · Currency is KRW 5,350.00
+885.00 (19.82%)
At close: Jul 31, 2026
Amosense Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 5,200.00 | 5,460.00 | 5,120.00 | 5,300.00 | 5,300.00 | 0.95% | 30,935 |
| Jul 20, 2026 | 5,710.00 | 5,810.00 | 5,250.00 | 5,250.00 | 5,250.00 | -8.85% | 111,512 |
| Jul 16, 2026 | 6,120.00 | 6,190.00 | 5,750.00 | 5,760.00 | 5,760.00 | -6.95% | 43,834 |
| Jul 15, 2026 | 5,890.00 | 6,200.00 | 5,890.00 | 6,190.00 | 6,190.00 | 8.41% | 41,981 |
| Jul 14, 2026 | 6,260.00 | 6,260.00 | 5,520.00 | 5,710.00 | 5,710.00 | -2.56% | 88,319 |
| Jul 13, 2026 | 6,490.00 | 6,770.00 | 5,860.00 | 5,860.00 | 5,860.00 | -6.84% | 140,044 |
| Jul 10, 2026 | 5,970.00 | 6,430.00 | 5,790.00 | 6,290.00 | 6,290.00 | 9.58% | 69,597 |
| Jul 9, 2026 | 5,700.00 | 5,930.00 | 5,540.00 | 5,740.00 | 5,740.00 | 0.88% | 46,273 |
| Jul 8, 2026 | 5,950.00 | 6,100.00 | 5,600.00 | 5,690.00 | 5,690.00 | -7.63% | 77,794 |
| Jul 7, 2026 | 6,480.00 | 6,770.00 | 6,050.00 | 6,160.00 | 6,160.00 | -4.94% | 101,378 |
| Jul 6, 2026 | 7,010.00 | 7,110.00 | 6,310.00 | 6,480.00 | 6,480.00 | -7.56% | 127,316 |
| Jul 3, 2026 | 6,870.00 | 7,260.00 | 6,550.00 | 7,010.00 | 7,010.00 | 1.45% | 129,094 |
| Jul 2, 2026 | 6,860.00 | 7,630.00 | 6,800.00 | 6,910.00 | 6,910.00 | -14.05% | 149,073 |
| Jul 1, 2026 | 7,400.00 | 8,400.00 | 7,190.00 | 8,040.00 | 8,040.00 | 20.00% | 379,737 |
| Jun 30, 2026 | 7,120.00 | 7,530.00 | 6,680.00 | 6,700.00 | 6,700.00 | -5.90% | 65,971 |
| Jun 29, 2026 | 6,490.00 | 7,300.00 | 6,480.00 | 7,120.00 | 7,120.00 | 10.56% | 66,202 |
| Jun 26, 2026 | 6,960.00 | 7,030.00 | 6,420.00 | 6,440.00 | 6,440.00 | -5.15% | 96,601 |
| Jun 25, 2026 | 7,000.00 | 7,140.00 | 6,780.00 | 6,790.00 | 6,790.00 | -1.88% | 70,983 |
| Jun 24, 2026 | 6,890.00 | 7,280.00 | 6,890.00 | 6,920.00 | 6,920.00 | -1.98% | 85,985 |
| Jun 23, 2026 | 7,510.00 | 7,690.00 | 7,060.00 | 7,060.00 | 7,060.00 | -7.47% | 130,023 |
| Jun 22, 2026 | 8,240.00 | 8,290.00 | 7,420.00 | 7,630.00 | 7,630.00 | -7.40% | 270,799 |
| 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 |