AMCG Co., Ltd. (XKON:495900)
South Korea · Delayed Price · Currency is KRW 12,770
+1,660 (14.94%)
At close: Sep 11, 2025
AMCG Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 10,860.00 | 11,450.00 | 10,860.00 | 11,450.00 | 11,450.00 | -10.34% | 102 |
| Sep 11, 2025 | 12,770.00 | 12,770.00 | 12,770.00 | 12,770.00 | 12,770.00 | 14.94% | 3 |
| Sep 10, 2025 | 11,000.00 | 11,110.00 | 11,000.00 | 11,110.00 | 11,110.00 | -14.14% | 102 |
| Sep 9, 2025 | 12,940.00 | 12,940.00 | 12,940.00 | 12,940.00 | 12,940.00 | 14.51% | 3 |
| Sep 8, 2025 | 10,710.00 | 11,300.00 | 10,710.00 | 11,300.00 | 11,300.00 | -10.32% | 102 |
| Sep 5, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 14.13% | 4 |
| Sep 4, 2025 | 10,460.00 | 11,040.00 | 10,460.00 | 11,040.00 | 11,040.00 | -10.24% | 103 |
| Sep 3, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 14.21% | 3 |
| Sep 2, 2025 | 10,200.00 | 10,770.00 | 10,200.00 | 10,770.00 | 10,770.00 | -10.25% | 103 |
| Sep 1, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 14.61% | 4 |
| Aug 29, 2025 | 9,880.00 | 10,470.00 | 9,880.00 | 10,470.00 | 10,470.00 | -9.90% | 102 |
| Aug 28, 2025 | 10,970.00 | 11,620.00 | 10,970.00 | 11,620.00 | 11,620.00 | -9.92% | 102 |
| Aug 27, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 8.40% | 4 |
| Aug 26, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11.21% | 4 |
| Aug 25, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 12.63% | 5 |
| Aug 22, 2025 | 9,000.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | -5.00% | 114 |
| Aug 21, 2025 | 10,000.00 | 10,000.00 | 9,500.00 | 10,000.00 | 10,000.00 | -4.85% | 172 |
| Aug 20, 2025 | 9,990.00 | 10,510.00 | 9,990.00 | 10,510.00 | 10,510.00 | - | 112 |
| Aug 19, 2025 | 9,920.00 | 10,510.00 | 9,920.00 | 10,510.00 | 10,510.00 | - | 102 |
| Aug 11, 2025 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | -7.81% | - |
| Aug 8, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 12.87% | 8 |
| Aug 7, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -11.40% | - |
| Aug 6, 2025 | 10,000.00 | 11,400.00 | 10,000.00 | 11,400.00 | 11,400.00 | 14.00% | 110 |
| Aug 5, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -5.57% | - |
| Aug 4, 2025 | 10,000.00 | 10,590.00 | 10,000.00 | 10,590.00 | 10,590.00 | - | 102 |
| Aug 1, 2025 | 10,000.00 | 10,590.00 | 10,000.00 | 10,590.00 | 10,590.00 | - | 102 |
| Jul 31, 2025 | 10,000.00 | 10,590.00 | 10,000.00 | 10,590.00 | 10,590.00 | - | 102 |
| Jul 30, 2025 | 10,000.00 | 10,590.00 | 10,000.00 | 10,590.00 | 10,590.00 | - | 102 |
| Jul 29, 2025 | 10,000.00 | 10,590.00 | 10,000.00 | 10,590.00 | 10,590.00 | - | 102 |
| Jul 28, 2025 | 10,000.00 | 10,590.00 | 10,000.00 | 10,590.00 | 10,590.00 | - | 102 |
| Jul 25, 2025 | 10,000.00 | 10,590.00 | 10,000.00 | 10,590.00 | 10,590.00 | - | 34 |
| Jul 24, 2025 | 10,000.00 | 10,590.00 | 10,000.00 | 10,590.00 | 10,590.00 | - | 102 |
| Jul 23, 2025 | 10,590.00 | 10,590.00 | 10,000.00 | 10,590.00 | 10,590.00 | -2.49% | 172 |
| Jul 22, 2025 | 10,260.00 | 10,860.00 | 10,260.00 | 10,860.00 | 10,860.00 | -1.27% | 105 |
| Jul 21, 2025 | 10,380.00 | 11,000.00 | 10,380.00 | 11,000.00 | 11,000.00 | - | 105 |
| Jul 18, 2025 | 10,000.00 | 11,000.00 | 10,000.00 | 11,000.00 | 11,000.00 | 3.87% | 202 |
| Jul 17, 2025 | 10,010.00 | 10,590.00 | 10,000.00 | 10,590.00 | 10,590.00 | - | 112 |
| Jul 16, 2025 | 10,000.00 | 10,590.00 | 10,000.00 | 10,590.00 | 10,590.00 | - | 127 |
| Jul 15, 2025 | 10,010.00 | 10,590.00 | 10,000.00 | 10,590.00 | 10,590.00 | - | 103 |
| Jul 14, 2025 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | - | - |
| Jul 10, 2025 | 11,200.00 | 11,200.00 | 10,590.00 | 10,590.00 | 10,590.00 | - | 12 |
| Jul 9, 2025 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | -2.49% | - |
| Jul 8, 2025 | 10,860.00 | 10,860.00 | 10,860.00 | 10,860.00 | 10,860.00 | - | 10 |
| Jul 3, 2025 | 10,860.00 | 10,860.00 | 10,860.00 | 10,860.00 | 10,860.00 | - | - |
| Jul 2, 2025 | 10,860.00 | 10,860.00 | 10,860.00 | 10,860.00 | 10,860.00 | - | 100 |
| Jul 1, 2025 | 10,860.00 | 10,860.00 | 10,860.00 | 10,860.00 | 10,860.00 | - | - |
| Jun 30, 2025 | 10,860.00 | 10,860.00 | 10,860.00 | 10,860.00 | 10,860.00 | -3.04% | 100 |
| Jun 18, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | - |
| Jun 17, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -2.61% | 2 |
| Jun 16, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 20 |