Skip to main content
Amicogen, Inc. (KOSDAQ:092040)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,570.00
+55.00 (2.19%)
At close: Dec 5, 2025

Amicogen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,530.002,580.002,485.002,570.002,570.002.19%325,052
Dec 4, 20252,720.002,720.002,480.002,515.002,515.00-6.16%627,565
Dec 3, 20252,640.002,685.002,580.002,680.002,680.003.47%176,330
Dec 2, 20252,760.002,760.002,530.002,590.002,590.00-4.43%700,329
Dec 1, 20252,840.002,885.002,700.002,710.002,710.00-4.58%286,606
Nov 28, 20252,850.002,925.002,770.002,840.002,840.001.79%244,629
Nov 27, 20252,900.002,925.002,790.002,790.002,790.00-3.29%219,243
Nov 26, 20252,815.002,885.002,770.002,885.002,885.004.34%193,224
Nov 25, 20252,860.002,880.002,725.002,765.002,765.00-1.95%249,365
Nov 24, 20252,915.002,945.002,740.002,820.002,820.00-3.26%347,154
Nov 21, 20252,955.002,980.002,905.002,915.002,915.00-3.00%140,201
Nov 20, 20252,980.003,015.002,940.003,005.003,005.002.04%113,769
Nov 19, 20253,020.003,020.002,870.002,945.002,945.00-0.84%213,206
Nov 18, 20253,070.003,205.002,965.002,970.002,970.00-1.00%431,455
Nov 17, 20253,040.003,060.002,985.003,000.003,000.00-1.15%129,843
Nov 14, 20253,080.003,150.002,990.003,035.003,035.00-1.46%151,622
Nov 13, 20253,125.003,170.003,070.003,080.003,080.00-1.44%155,434
Nov 12, 20253,000.003,125.003,000.003,125.003,125.004.17%219,150
Nov 11, 20253,025.003,060.002,985.003,000.003,000.00-0.83%153,948
Nov 10, 20253,050.003,050.002,970.003,025.003,025.000.17%145,344
Nov 7, 20253,070.003,115.002,990.003,020.003,020.00-3.21%257,487
Nov 6, 20253,060.003,245.003,055.003,120.003,120.001.96%385,576
Nov 5, 20253,025.003,080.002,950.003,060.003,060.000.99%339,080
Nov 4, 20253,025.003,115.003,000.003,030.003,030.000.33%321,603
Nov 3, 20253,075.003,115.003,010.003,020.003,020.00-0.66%303,515
Oct 31, 20253,080.003,150.003,030.003,040.003,040.00-1.30%245,722
Oct 30, 20253,185.003,190.003,035.003,080.003,080.00-3.30%299,250
Oct 29, 20253,315.003,325.003,170.003,185.003,185.00-3.92%330,878
Oct 28, 20253,250.003,320.003,200.003,315.003,315.002.00%227,647
Oct 27, 20253,190.003,335.003,185.003,250.003,250.000.93%222,416
Oct 24, 20253,305.003,360.003,180.003,220.003,220.00-2.42%319,250
Oct 23, 20253,410.003,420.003,275.003,300.003,300.00-3.37%380,199
Oct 22, 20253,430.003,435.003,365.003,415.003,415.00-0.44%235,228
Oct 21, 20253,460.003,515.003,410.003,430.003,430.00-0.87%259,144
Oct 20, 20253,510.003,550.003,445.003,460.003,460.00-1.14%278,685
Oct 17, 20253,540.003,570.003,450.003,500.003,500.00-1.13%249,307
Oct 16, 20253,635.003,635.003,535.003,540.003,540.00-2.07%259,237
Oct 15, 20253,610.003,685.003,600.003,615.003,615.000.14%176,430
Oct 14, 20253,715.003,750.003,590.003,610.003,610.00-1.90%208,376
Oct 13, 20253,780.003,780.003,585.003,680.003,680.00-3.54%294,813
Oct 10, 20253,915.003,940.003,720.003,815.003,815.00-1.17%207,470
Oct 2, 20253,745.003,945.003,745.003,860.003,860.003.21%176,361
Oct 1, 20253,855.003,895.003,725.003,740.003,740.00-2.86%212,781
Sep 30, 20253,870.003,880.003,845.003,850.003,850.00-0.26%80,082
Sep 29, 20253,850.003,900.003,835.003,860.003,860.000.26%100,048
Sep 26, 20253,930.003,930.003,795.003,850.003,850.00-2.16%164,282
Sep 25, 20253,985.004,010.003,890.003,935.003,935.00-1.25%185,868
Sep 24, 20253,990.004,010.003,900.003,985.003,985.00-0.13%287,414
Sep 23, 20254,035.004,090.003,935.003,990.003,990.00-0.99%468,828
Sep 22, 20254,005.004,045.003,950.004,030.004,030.000.75%541,946
Sep 19, 20253,945.004,315.003,880.004,000.004,000.002.30%1,160,516
Sep 18, 20253,885.003,925.003,820.003,910.003,910.001.43%179,408
Sep 17, 20253,895.003,895.003,800.003,855.003,855.00-1.03%275,999
Sep 16, 20254,220.004,220.003,880.003,895.003,895.00-7.70%494,945
Sep 15, 20254,065.004,400.004,060.004,220.004,220.003.94%941,960
Sep 12, 20254,000.004,080.003,945.004,060.004,060.001.50%206,138
Sep 11, 20253,915.004,100.003,815.004,000.004,000.002.04%322,593
Sep 10, 20253,835.003,950.003,780.003,920.003,920.002.22%212,630
Sep 9, 20253,770.003,880.003,670.003,835.003,835.001.72%228,091
Sep 8, 20253,540.003,910.003,540.003,770.003,770.005.90%523,027
Sep 5, 20253,555.003,610.003,500.003,560.003,560.000.14%92,730
Sep 4, 20253,550.003,575.003,500.003,555.003,555.000.14%80,397
Sep 3, 20253,455.003,635.003,450.003,550.003,550.002.75%198,210
Sep 2, 20253,415.003,490.003,385.003,455.003,455.001.47%98,831
Sep 1, 20253,435.003,440.003,370.003,405.003,405.00-0.58%68,553
Aug 29, 20253,460.003,485.003,405.003,425.003,425.00-1.01%118,562
Aug 28, 20253,500.003,535.003,440.003,460.003,460.00-0.72%95,775
Aug 27, 20253,450.003,495.003,410.003,485.003,485.001.75%90,183
Aug 26, 20253,375.003,445.003,335.003,425.003,425.001.93%171,883
Aug 25, 20253,600.003,605.003,320.003,360.003,360.00-5.75%426,444
Aug 22, 20253,620.003,685.003,550.003,565.003,565.00-1.52%181,831
Aug 21, 20253,645.003,710.003,610.003,620.003,620.00-0.69%108,944
Aug 20, 20253,670.003,675.003,450.003,645.003,645.00-1.09%300,835
Aug 19, 20253,740.003,775.003,680.003,685.003,685.00-1.47%115,524
Aug 18, 20253,840.003,855.003,740.003,740.003,740.00-2.60%174,671
Aug 14, 20253,880.003,910.003,835.003,840.003,840.00-1.03%152,486
Aug 13, 20253,890.003,930.003,835.003,880.003,880.00-131,601
Aug 12, 20253,915.003,990.003,880.003,880.003,880.00-1.02%113,086
Aug 11, 20254,005.004,045.003,860.003,920.003,920.00-2.12%237,101
Aug 8, 20254,095.004,095.003,990.004,005.004,005.00-0.99%158,982
Aug 7, 20254,115.004,185.004,040.004,045.004,045.00-1.34%198,220
Aug 6, 20254,035.004,160.004,020.004,100.004,100.00-238,621
Aug 5, 20254,030.004,180.004,030.004,100.004,100.001.86%204,760
Aug 4, 20254,050.004,085.003,815.004,025.004,025.00-0.74%163,954
Aug 1, 20254,090.004,220.003,970.004,055.004,055.00-0.86%266,288
Jul 31, 20254,190.004,200.004,065.004,090.004,090.00-2.27%207,717
Jul 30, 20254,060.004,240.004,005.004,185.004,185.003.08%356,787
Jul 29, 20253,845.004,165.003,775.004,060.004,060.005.59%534,843
Jul 28, 20253,940.003,990.003,755.003,845.003,845.00-3.88%539,234
Jul 25, 20254,030.004,095.003,995.004,000.004,000.00-2.08%164,597
Jul 24, 20254,100.004,170.004,050.004,085.004,085.000.37%162,924
Jul 23, 20254,185.004,270.004,020.004,070.004,070.00-1.33%351,425
Jul 22, 20254,110.004,210.004,005.004,125.004,125.000.24%324,279
Jul 21, 20254,240.004,260.004,035.004,115.004,115.00-2.95%443,064
Jul 18, 20254,130.004,385.004,090.004,240.004,240.002.66%871,362
Jul 17, 20253,900.004,440.003,850.004,130.004,130.006.03%1,944,867
Jul 16, 20253,815.003,950.003,730.003,895.003,895.001.96%367,825
Jul 15, 20253,900.003,945.003,720.003,820.003,820.00-2.05%342,751
Jul 14, 20253,775.004,130.003,745.003,900.003,900.004.42%860,453
Jul 11, 20253,740.003,795.003,710.003,735.003,735.000.40%132,537