Amicogen, Inc. (KOSDAQ:092040)
South Korea
· Delayed Price · Currency is KRW 1,885.00
-5.00 (-0.26%)
Apr 29, 2026, 3:30 PM KST
Amicogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,887.00 | 1,890.00 | 1,840.00 | 1,885.00 | 1,885.00 | -0.26% | 304,080 |
| Apr 28, 2026 | 1,916.00 | 1,959.00 | 1,864.00 | 1,890.00 | 1,890.00 | -1.20% | 456,834 |
| Apr 27, 2026 | 1,887.00 | 1,958.00 | 1,867.00 | 1,913.00 | 1,913.00 | 2.74% | 521,213 |
| Apr 24, 2026 | 1,838.00 | 1,950.00 | 1,829.00 | 1,862.00 | 1,862.00 | 3.91% | 1,269,144 |
| Apr 23, 2026 | 1,857.00 | 1,867.00 | 1,729.00 | 1,792.00 | 1,792.00 | -3.50% | 1,063,927 |
| Apr 22, 2026 | 2,000.00 | 2,000.00 | 1,828.00 | 1,857.00 | 1,857.00 | -4.43% | 1,289,232 |
| Apr 21, 2026 | 2,205.00 | 2,215.00 | 1,919.00 | 1,943.00 | 1,943.00 | -11.68% | 1,701,826 |
| Apr 20, 2026 | 2,160.00 | 2,245.00 | 2,090.00 | 2,200.00 | 2,200.00 | 1.85% | 620,888 |
| Apr 17, 2026 | 2,230.00 | 2,230.00 | 2,045.00 | 2,160.00 | 2,160.00 | -2.04% | 1,046,732 |
| Apr 16, 2026 | 1,934.00 | 2,300.00 | 1,913.00 | 2,205.00 | 2,205.00 | 14.72% | 2,686,311 |
| Apr 15, 2026 | 1,980.00 | 1,988.00 | 1,876.00 | 1,922.00 | 1,922.00 | -2.93% | 891,790 |
| Apr 14, 2026 | 1,863.00 | 1,990.00 | 1,863.00 | 1,980.00 | 1,980.00 | 6.28% | 1,135,810 |
| Apr 13, 2026 | 1,928.00 | 1,934.00 | 1,810.00 | 1,863.00 | 1,863.00 | -3.37% | 1,078,595 |
| Apr 10, 2026 | 1,735.00 | 1,965.00 | 1,679.00 | 1,928.00 | 1,928.00 | 14.97% | 2,537,938 |
| Apr 9, 2026 | 1,629.00 | 1,710.00 | 1,609.00 | 1,677.00 | 1,677.00 | 2.95% | 821,117 |
| Apr 8, 2026 | 1,586.00 | 1,634.00 | 1,565.00 | 1,629.00 | 1,629.00 | 3.04% | 541,178 |
| Apr 7, 2026 | 1,617.00 | 1,617.00 | 1,570.00 | 1,581.00 | 1,581.00 | -2.29% | 403,144 |
| Apr 6, 2026 | 1,576.00 | 1,629.00 | 1,550.00 | 1,618.00 | 1,618.00 | 2.99% | 667,436 |
| Apr 3, 2026 | 1,578.00 | 1,681.00 | 1,571.00 | 1,571.00 | 1,571.00 | -0.25% | 596,649 |
| Apr 2, 2026 | 1,687.00 | 1,688.00 | 1,554.00 | 1,575.00 | 1,575.00 | -4.55% | 997,169 |
| Apr 1, 2026 | 1,700.00 | 1,728.00 | 1,625.00 | 1,650.00 | 1,650.00 | 1.54% | 904,562 |
| Mar 31, 2026 | 1,795.00 | 1,807.00 | 1,618.00 | 1,625.00 | 1,625.00 | -9.47% | 1,553,383 |
| Mar 30, 2026 | 1,810.00 | 1,842.00 | 1,737.00 | 1,795.00 | 1,795.00 | -1.86% | 1,695,058 |
| Mar 27, 2026 | 1,618.00 | 1,889.00 | 1,575.00 | 1,829.00 | 1,829.00 | 13.11% | 3,260,422 |
| Mar 26, 2026 | 1,528.00 | 1,683.00 | 1,507.00 | 1,617.00 | 1,617.00 | 5.89% | 2,410,272 |
| Mar 25, 2026 | 1,476.00 | 1,533.00 | 1,450.00 | 1,527.00 | 1,527.00 | 3.18% | 846,336 |
| Mar 24, 2026 | 1,410.00 | 1,569.00 | 1,410.00 | 1,480.00 | 1,480.00 | 6.09% | 1,481,537 |
| Mar 23, 2026 | 1,385.00 | 1,414.00 | 1,340.00 | 1,395.00 | 1,395.00 | 0.22% | 985,445 |
| Mar 20, 2026 | 1,398.00 | 1,448.00 | 1,353.00 | 1,392.00 | 1,392.00 | -0.43% | 2,648,046 |
| Mar 19, 2026 | 1,420.00 | 1,423.00 | 1,358.00 | 1,398.00 | 1,398.00 | -2.37% | 831,289 |
| Mar 18, 2026 | 1,542.00 | 1,548.00 | 1,422.00 | 1,432.00 | 1,432.00 | -5.85% | 1,923,904 |
| Mar 17, 2026 | 1,385.00 | 1,693.00 | 1,382.00 | 1,521.00 | 1,521.00 | 9.74% | 8,253,547 |
| Mar 16, 2026 | 1,365.00 | 1,394.00 | 1,326.00 | 1,386.00 | 1,386.00 | 1.24% | 801,522 |
| Mar 13, 2026 | 1,333.00 | 1,425.00 | 1,287.00 | 1,369.00 | 1,369.00 | 2.70% | 1,400,365 |
| Mar 12, 2026 | 1,380.00 | 1,402.00 | 1,284.00 | 1,333.00 | 1,333.00 | -2.98% | 1,611,717 |
| Mar 11, 2026 | 1,530.00 | 1,533.00 | 1,344.00 | 1,374.00 | 1,374.00 | 1.40% | 3,946,141 |
| Mar 10, 2026 | 1,300.00 | 1,367.00 | 1,295.00 | 1,355.00 | 1,355.00 | 5.94% | 1,136,698 |
| Mar 9, 2026 | 1,310.00 | 1,310.00 | 1,235.00 | 1,279.00 | 1,279.00 | -4.55% | 975,546 |
| Mar 6, 2026 | 1,312.00 | 1,369.00 | 1,225.00 | 1,340.00 | 1,340.00 | 2.13% | 1,556,258 |
| Mar 5, 2026 | 1,225.00 | 1,329.00 | 1,225.00 | 1,312.00 | 1,312.00 | 11.66% | 1,315,384 |
| Mar 4, 2026 | 1,220.00 | 1,250.00 | 1,160.00 | 1,175.00 | 1,175.00 | -7.48% | 2,523,198 |
| Mar 3, 2026 | 1,336.00 | 1,336.00 | 1,270.00 | 1,270.00 | 1,270.00 | -5.79% | 1,843,286 |
| Feb 27, 2026 | 1,392.00 | 1,392.00 | 1,300.00 | 1,348.00 | 1,348.00 | -3.16% | 2,654,287 |
| Feb 26, 2026 | 1,245.00 | 1,479.00 | 1,235.00 | 1,392.00 | 1,392.00 | 11.81% | 11,420,450 |
| Feb 25, 2026 | 1,270.00 | 1,320.00 | 1,239.00 | 1,245.00 | 1,245.00 | -0.64% | 5,054,406 |
| Feb 24, 2026 | 1,234.00 | 1,289.00 | 1,186.00 | 1,253.00 | 1,253.00 | -19.47% | 15,530,395 |
| Feb 23, 2026 | 1,600.00 | 1,615.00 | 1,537.00 | 1,556.00 | 1,556.00 | -2.63% | 1,110,922 |
| Feb 20, 2026 | 1,636.00 | 1,636.00 | 1,560.00 | 1,598.00 | 1,598.00 | -2.32% | 1,781,034 |
| Feb 19, 2026 | 1,641.00 | 1,687.00 | 1,618.00 | 1,636.00 | 1,636.00 | -0.30% | 863,005 |
| Feb 13, 2026 | 1,670.00 | 1,722.00 | 1,640.00 | 1,641.00 | 1,641.00 | -4.92% | 890,392 |
| Feb 12, 2026 | 1,733.00 | 1,793.00 | 1,702.00 | 1,726.00 | 1,726.00 | -0.35% | 758,956 |
| Feb 11, 2026 | 1,796.00 | 1,838.00 | 1,715.00 | 1,732.00 | 1,732.00 | -3.56% | 1,062,825 |
| Feb 10, 2026 | 1,673.00 | 1,929.00 | 1,673.00 | 1,796.00 | 1,796.00 | 8.00% | 4,802,486 |
| Feb 9, 2026 | 1,633.00 | 1,700.00 | 1,535.00 | 1,663.00 | 1,663.00 | -1.77% | 2,418,294 |
| Feb 6, 2026 | 1,488.00 | 1,937.00 | 1,390.00 | 1,693.00 | 1,693.00 | 13.62% | 12,489,748 |
| Feb 5, 2026 | 1,502.00 | 1,539.00 | 1,471.00 | 1,490.00 | 1,490.00 | -0.86% | 1,006,870 |
| Feb 4, 2026 | 1,635.00 | 1,720.00 | 1,486.00 | 1,503.00 | 1,503.00 | -9.84% | 3,254,766 |
| Feb 3, 2026 | 1,700.00 | 1,719.00 | 1,590.00 | 1,667.00 | 1,667.00 | -0.18% | 789,564 |
| Feb 2, 2026 | 1,705.00 | 1,750.00 | 1,654.00 | 1,670.00 | 1,670.00 | 1.58% | 1,137,322 |
| Jan 30, 2026 | 1,715.00 | 1,715.00 | 1,613.00 | 1,644.00 | 1,644.00 | -4.14% | 707,162 |
| Jan 29, 2026 | 1,711.00 | 1,772.00 | 1,653.00 | 1,715.00 | 1,715.00 | 0.70% | 650,103 |
| Jan 28, 2026 | 1,753.00 | 1,779.00 | 1,661.00 | 1,703.00 | 1,703.00 | -2.85% | 840,253 |
| Jan 27, 2026 | 1,718.00 | 1,769.00 | 1,696.00 | 1,753.00 | 1,753.00 | 2.04% | 712,669 |
| Jan 26, 2026 | 1,705.00 | 1,765.00 | 1,684.00 | 1,718.00 | 1,718.00 | 0.94% | 654,835 |
| Jan 23, 2026 | 1,625.00 | 1,702.00 | 1,613.00 | 1,702.00 | 1,702.00 | 5.58% | 667,426 |
| Jan 22, 2026 | 1,612.00 | 1,675.00 | 1,600.00 | 1,612.00 | 1,612.00 | - | 768,841 |
| Jan 21, 2026 | 1,549.00 | 1,650.00 | 1,471.00 | 1,612.00 | 1,612.00 | 4.00% | 1,166,285 |
| Jan 20, 2026 | 1,500.00 | 1,638.00 | 1,497.00 | 1,550.00 | 1,550.00 | 3.68% | 1,380,256 |
| Jan 19, 2026 | 1,522.00 | 1,530.00 | 1,481.00 | 1,495.00 | 1,495.00 | -1.77% | 688,354 |
| Jan 16, 2026 | 1,536.00 | 1,580.00 | 1,486.00 | 1,522.00 | 1,522.00 | -1.74% | 636,336 |
| Jan 15, 2026 | 1,650.00 | 1,656.00 | 1,455.00 | 1,549.00 | 1,549.00 | -5.78% | 2,147,301 |
| Jan 14, 2026 | 1,706.00 | 1,730.00 | 1,634.00 | 1,644.00 | 1,644.00 | -4.14% | 552,419 |
| Jan 13, 2026 | 1,700.00 | 1,740.00 | 1,651.00 | 1,715.00 | 1,715.00 | 0.94% | 330,691 |
| Jan 12, 2026 | 1,644.00 | 1,750.00 | 1,644.00 | 1,699.00 | 1,699.00 | 3.53% | 504,393 |
| Jan 9, 2026 | 1,658.00 | 1,712.00 | 1,637.00 | 1,641.00 | 1,641.00 | -1.03% | 478,760 |
| Jan 8, 2026 | 1,700.00 | 1,713.00 | 1,607.00 | 1,658.00 | 1,658.00 | -2.93% | 642,826 |
| Jan 7, 2026 | 1,750.00 | 1,766.00 | 1,682.00 | 1,708.00 | 1,708.00 | -3.28% | 509,535 |
| Jan 6, 2026 | 1,818.00 | 1,829.00 | 1,744.00 | 1,766.00 | 1,766.00 | -2.91% | 442,917 |
| Jan 5, 2026 | 1,844.00 | 1,844.00 | 1,780.00 | 1,819.00 | 1,819.00 | -0.66% | 301,645 |
| Jan 2, 2026 | 1,785.00 | 1,907.00 | 1,785.00 | 1,831.00 | 1,831.00 | 2.75% | 641,314 |
| Dec 30, 2025 | 1,777.00 | 1,840.00 | 1,756.00 | 1,782.00 | 1,782.00 | 0.28% | 391,161 |
| Dec 29, 2025 | 1,726.00 | 1,784.00 | 1,708.00 | 1,777.00 | 1,777.00 | 2.95% | 651,525 |
| Dec 26, 2025 | 1,811.00 | 1,837.00 | 1,694.00 | 1,726.00 | 1,726.00 | -6.04% | 1,374,473 |
| Dec 24, 2025 | 1,935.00 | 1,935.00 | 1,819.00 | 1,837.00 | 1,837.00 | -4.47% | 1,145,111 |
| Dec 23, 2025 | 1,944.00 | 1,991.00 | 1,879.00 | 1,923.00 | 1,923.00 | -1.13% | 1,707,225 |
| Dec 22, 2025 | 2,035.00 | 2,200.00 | 1,945.00 | 1,945.00 | 1,945.00 | -29.91% | 5,595,950 |
| Dec 19, 2025 | 2,790.00 | 2,825.00 | 2,660.00 | 2,775.00 | 2,775.00 | - | 261,167 |
| Dec 18, 2025 | 2,800.00 | 2,970.00 | 2,720.00 | 2,775.00 | 2,775.00 | -1.60% | 201,887 |
| Dec 17, 2025 | 2,920.00 | 3,120.00 | 2,790.00 | 2,820.00 | 2,820.00 | -3.59% | 736,715 |
| Dec 16, 2025 | 2,675.00 | 2,985.00 | 2,620.00 | 2,925.00 | 2,925.00 | 9.35% | 878,505 |
| Dec 15, 2025 | 2,835.00 | 2,835.00 | 2,650.00 | 2,675.00 | 2,675.00 | -5.98% | 486,455 |
| Dec 12, 2025 | 2,940.00 | 2,950.00 | 2,775.00 | 2,845.00 | 2,845.00 | -3.23% | 507,568 |
| Dec 11, 2025 | 2,655.00 | 3,050.00 | 2,655.00 | 2,940.00 | 2,940.00 | 10.94% | 1,291,739 |
| Dec 10, 2025 | 2,720.00 | 2,720.00 | 2,580.00 | 2,650.00 | 2,650.00 | -2.57% | 264,496 |
| Dec 9, 2025 | 2,580.00 | 2,945.00 | 2,545.00 | 2,720.00 | 2,720.00 | 5.63% | 889,215 |
| Dec 8, 2025 | 2,590.00 | 2,670.00 | 2,545.00 | 2,575.00 | 2,575.00 | 0.19% | 281,893 |
| Dec 5, 2025 | 2,530.00 | 2,580.00 | 2,485.00 | 2,570.00 | 2,570.00 | 2.19% | 325,052 |
| Dec 4, 2025 | 2,720.00 | 2,720.00 | 2,480.00 | 2,515.00 | 2,515.00 | -6.16% | 627,565 |
| Dec 3, 2025 | 2,640.00 | 2,685.00 | 2,580.00 | 2,680.00 | 2,680.00 | 3.47% | 176,330 |
| Dec 2, 2025 | 2,760.00 | 2,760.00 | 2,530.00 | 2,590.00 | 2,590.00 | -4.43% | 700,329 |