AMCG Co., Ltd. (XKON:495900)
South Korea · Delayed Price · Currency is KRW 17,000
+1,200 (7.59%)
At close: Nov 21, 2025
AMCG Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 7.59% | 2 |
| Nov 20, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 6.04% | 2 |
| Nov 19, 2025 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | -3.87% | 1 |
| Nov 18, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 14.81% | 2 |
| Nov 17, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | -6.90% | - |
| Nov 14, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 1 |
| Nov 13, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | -6.45% | - |
| Nov 12, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 3.33% | 1 |
| Nov 11, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -6.25% | - |
| Nov 10, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -6.92% | - |
| Nov 7, 2025 | 17,190.00 | 17,190.00 | 17,190.00 | 17,190.00 | 17,190.00 | - | - |
| Nov 6, 2025 | 17,190.00 | 17,190.00 | 17,190.00 | 17,190.00 | 17,190.00 | 14.22% | 1,291 |
| Nov 5, 2025 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 13.84% | 1 |
| Nov 4, 2025 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | 14.96% | 1 |
| Nov 3, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 15.00% | 1 |
| Oct 31, 2025 | 9,990.00 | 10,000.00 | 9,990.00 | 10,000.00 | 10,000.00 | - | 100 |
| Oct 30, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 100 |
| Oct 29, 2025 | 13,330.00 | 13,330.00 | 9,860.00 | 10,000.00 | 10,000.00 | -13.79% | 310 |
| Oct 28, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 14.85% | 1 |
| Oct 27, 2025 | 11,600.00 | 11,600.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 103 |
| Oct 24, 2025 | 11,610.00 | 11,610.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 103 |
| Oct 23, 2025 | 11,500.00 | 11,500.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 104 |
| Oct 22, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -13.64% | 100 |
| Oct 21, 2025 | 11,580.00 | 11,580.00 | 11,580.00 | 11,580.00 | 11,580.00 | 14.65% | 2 |
| Oct 20, 2025 | 9,510.00 | 12,500.00 | 9,510.00 | 10,100.00 | 10,100.00 | -9.66% | 213 |
| Oct 17, 2025 | 15,120.00 | 15,120.00 | 11,180.00 | 11,180.00 | 11,180.00 | -14.98% | 318 |
| Oct 16, 2025 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | 14.95% | 4 |
| Oct 15, 2025 | 11,440.00 | 11,440.00 | 11,440.00 | 11,440.00 | 11,440.00 | -14.94% | 100 |
| Oct 14, 2025 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 14.96% | 1 |
| Oct 13, 2025 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 14.71% | 1 |
| Oct 10, 2025 | 13,650.00 | 13,650.00 | 10,100.00 | 10,200.00 | 10,200.00 | -14.07% | 104 |
| Oct 2, 2025 | 11,870.00 | 11,870.00 | 11,870.00 | 11,870.00 | 11,870.00 | - | - |
| Oct 1, 2025 | 11,870.00 | 11,870.00 | 11,870.00 | 11,870.00 | 11,870.00 | 14.91% | 4 |
| Sep 30, 2025 | 13,410.00 | 13,410.00 | 10,330.00 | 10,330.00 | 10,330.00 | -14.56% | 85 |
| Sep 29, 2025 | 12,090.00 | 12,090.00 | 12,090.00 | 12,090.00 | 12,090.00 | 14.92% | 3 |
| Sep 26, 2025 | 13,410.00 | 13,410.00 | 10,520.00 | 10,520.00 | 10,520.00 | -14.96% | 1,096 |
| Sep 25, 2025 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | 14.96% | 3 |
| Sep 24, 2025 | 10,760.00 | 10,760.00 | 10,760.00 | 10,760.00 | 10,760.00 | -14.94% | 100 |
| Sep 23, 2025 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 15.00% | 2 |
| Sep 22, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -14.99% | 660 |
| Sep 19, 2025 | 12,940.00 | 12,940.00 | 12,940.00 | 12,940.00 | 12,940.00 | 6.85% | 4 |
| Sep 18, 2025 | 12,940.00 | 12,940.00 | 10,290.00 | 12,110.00 | 12,110.00 | 0.08% | 661 |
| Sep 17, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 14.69% | 3 |
| Sep 16, 2025 | 12,820.00 | 12,820.00 | 10,550.00 | 10,550.00 | 10,550.00 | -7.86% | 8 |
| 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 |