Skip to main content
Amosense Co.,Ltd. (KOSDAQ:357580)
South Korea flag South Korea · Delayed Price · Currency is KRW
16,110
+1,060 (7.04%)
At close: Mar 6, 2026

Amosense Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614,440.0017,300.0014,440.0016,110.0016,110.007.04%409,489
Mar 5, 202615,350.0015,760.0014,610.0015,050.0015,050.006.89%153,886
Mar 4, 202614,720.0015,920.0013,500.0014,080.0014,080.00-12.55%193,325
Mar 3, 202616,240.0017,620.0015,600.0016,100.0016,100.00-2.90%295,855
Feb 27, 202615,280.0016,870.0014,500.0016,580.0016,580.006.83%399,627
Feb 26, 202613,670.0016,530.0013,610.0015,520.0015,520.0013.78%1,023,156
Feb 25, 202614,090.0015,100.0013,320.0013,640.0013,640.00-1.73%454,582
Feb 24, 202611,450.0014,360.0011,450.0013,880.0013,880.0024.37%1,108,284
Feb 23, 202611,810.0011,910.0011,140.0011,160.0011,160.00-5.50%215,197
Feb 20, 202612,800.0012,800.0011,780.0011,810.0011,810.00-7.81%178,244
Feb 19, 202614,250.0014,250.0012,790.0012,810.0012,810.00-6.77%134,638
Feb 13, 202614,360.0014,560.0013,120.0013,740.0013,740.00-4.32%124,389
Feb 12, 202614,490.0015,270.0013,790.0014,360.0014,360.00-2.31%178,909
Feb 11, 202613,000.0015,200.0012,380.0014,700.0014,700.0014.84%342,546
Feb 10, 202612,730.0013,190.0012,240.0012,800.0012,800.001.91%167,619
Feb 9, 202613,780.0014,600.0012,050.0012,560.0012,560.00-8.85%350,313
Feb 6, 202614,750.0014,750.0012,400.0013,780.0013,780.00-7.83%336,560
Feb 5, 202615,570.0015,900.0014,810.0014,950.0014,950.00-7.66%185,303
Feb 4, 202616,500.0017,000.0015,870.0016,190.0016,190.000.62%262,269
Feb 3, 202614,590.0016,450.0014,590.0016,090.0016,090.0012.83%533,039
Feb 2, 202613,500.0015,200.0013,330.0014,260.0014,260.003.71%531,969
Jan 30, 202614,270.0014,300.0013,180.0013,750.0013,750.000.36%194,121
Jan 29, 202612,510.0013,760.0012,220.0013,700.0013,700.009.25%333,496
Jan 28, 202612,950.0014,120.0012,300.0012,540.0012,540.00-2.79%381,822
Jan 27, 202611,960.0012,900.0011,160.0012,900.0012,900.005.31%454,077
Jan 26, 202611,980.0012,640.0011,830.0012,250.0012,250.004.26%374,985
Jan 23, 202610,810.0011,820.0010,260.0011,750.0011,750.008.70%430,296
Jan 22, 20269,930.0010,980.009,540.0010,810.0010,810.007.14%423,725
Jan 21, 20269,600.0010,300.009,170.0010,090.0010,090.008.15%572,437
Jan 20, 20269,140.009,580.008,720.009,330.009,330.004.01%333,157
Jan 19, 20269,150.009,370.008,540.008,970.008,970.007.81%539,777
Jan 16, 20268,100.008,420.007,840.008,320.008,320.003.23%181,421
Jan 15, 20267,450.008,110.007,420.008,060.008,060.006.47%68,700
Jan 14, 20267,540.007,830.007,440.007,570.007,570.00-0.53%40,822
Jan 13, 20267,460.007,680.007,380.007,610.007,610.002.01%54,086
Jan 12, 20267,690.007,880.007,410.007,460.007,460.00-3.37%59,585
Jan 9, 20267,430.007,880.007,310.007,720.007,720.004.61%152,459
Jan 8, 20267,280.007,600.007,270.007,380.007,380.00-98,612
Jan 7, 20267,110.008,560.007,050.007,380.007,380.003.80%1,414,475
Jan 6, 20266,900.007,130.006,820.007,110.007,110.003.04%39,452
Jan 5, 20267,000.007,070.006,800.006,900.006,900.00-0.29%15,597
Jan 2, 20266,660.006,920.006,610.006,920.006,920.003.90%13,227
Dec 30, 20256,720.006,770.006,660.006,660.006,660.00-0.89%9,365
Dec 29, 20256,660.006,780.006,600.006,720.006,720.000.90%12,049
Dec 26, 20256,600.006,780.006,590.006,660.006,660.000.30%12,528
Dec 24, 20256,710.006,790.006,630.006,640.006,640.00-2.06%24,271
Dec 23, 20256,750.007,050.006,720.006,780.006,780.000.44%24,661
Dec 22, 20256,950.007,070.006,720.006,750.006,750.00-3.57%22,789
Dec 19, 20256,990.007,030.006,640.007,000.007,000.001.60%34,176
Dec 18, 20256,970.006,970.006,780.006,890.006,890.00-1.15%13,188
Dec 17, 20256,960.007,090.006,940.006,970.006,970.00-1.13%11,643
Dec 16, 20257,340.007,340.006,930.007,050.007,050.00-3.03%24,293
Dec 15, 20257,200.007,370.007,050.007,270.007,270.001.25%16,959
Dec 12, 20257,160.007,360.007,150.007,180.007,180.000.28%11,373
Dec 11, 20257,150.007,260.007,070.007,160.007,160.00-0.42%12,808
Dec 10, 20257,230.007,270.007,140.007,190.007,190.00-1.24%8,154
Dec 9, 20257,490.007,490.007,120.007,280.007,280.00-4.08%44,442
Dec 8, 20256,880.007,600.006,880.007,590.007,590.0010.48%103,827
Dec 5, 20256,710.006,990.006,710.006,870.006,870.002.38%27,851
Dec 4, 20256,810.006,960.006,670.006,710.006,710.00-1.47%30,798
Dec 3, 20257,020.007,040.006,780.006,810.006,810.00-1.02%16,761
Dec 2, 20256,980.007,000.006,700.006,880.006,880.000.15%11,152
Dec 1, 20257,000.007,150.006,700.006,870.006,870.00-1.43%15,980
Nov 28, 20257,090.007,090.006,920.006,970.006,970.001.90%11,564
Nov 27, 20256,800.007,010.006,790.006,840.006,840.000.59%10,332
Nov 26, 20256,670.006,880.006,610.006,800.006,800.003.98%16,388
Nov 25, 20256,600.006,940.006,530.006,540.006,540.00-1.65%25,269
Nov 24, 20256,770.006,930.006,640.006,650.006,650.00-1.77%15,853
Nov 21, 20256,920.006,920.006,640.006,770.006,770.00-2.31%21,041
Nov 20, 20256,900.007,190.006,900.006,930.006,930.000.43%5,736
Nov 19, 20256,910.007,030.006,800.006,900.006,900.00-0.14%23,738
Nov 18, 20257,200.007,200.006,780.006,910.006,910.00-4.16%33,897
Nov 17, 20257,310.007,380.007,090.007,210.007,210.00-1.37%25,552
Nov 14, 20257,620.007,620.007,210.007,310.007,310.00-4.82%25,032
Nov 13, 20257,670.007,750.007,530.007,680.007,680.000.13%22,927
Nov 12, 20257,430.007,900.007,380.007,670.007,670.003.23%20,212
Nov 11, 20257,590.007,920.007,300.007,430.007,430.00-2.24%33,414
Nov 10, 20257,400.007,630.007,330.007,600.007,600.002.70%16,680
Nov 7, 20257,730.007,730.007,290.007,400.007,400.00-4.64%51,148
Nov 6, 20257,790.007,870.007,560.007,760.007,760.001.57%18,971
Nov 5, 20257,760.007,760.007,310.007,640.007,640.00-2.30%49,262
Nov 4, 20258,000.008,000.007,730.007,820.007,820.00-0.76%37,820
Nov 3, 20257,910.008,190.007,780.007,880.007,880.001.03%52,573
Oct 31, 20257,870.008,090.007,780.007,800.007,800.00-2.38%78,585
Oct 30, 20258,570.008,580.007,980.007,990.007,990.00-4.99%97,616
Oct 29, 20258,640.008,650.008,250.008,410.008,410.000.48%61,478
Oct 28, 20258,000.008,550.007,880.008,370.008,370.003.98%168,508
Oct 27, 20258,140.008,230.008,000.008,050.008,050.00-0.98%46,979
Oct 24, 20258,340.008,340.008,050.008,130.008,130.00-0.49%44,327
Oct 23, 20258,420.008,430.008,170.008,170.008,170.00-3.20%62,380
Oct 22, 20258,510.008,560.008,170.008,440.008,440.00-1.29%121,530
Oct 21, 20258,610.008,800.008,490.008,550.008,550.00-0.70%48,600
Oct 20, 20258,340.008,630.008,320.008,610.008,610.002.74%70,963
Oct 17, 20258,760.008,790.008,380.008,380.008,380.00-4.77%79,137
Oct 16, 20259,080.009,130.008,730.008,800.008,800.00-3.19%116,099
Oct 15, 20259,290.009,410.009,000.009,090.009,090.00-2.78%114,482
Oct 14, 20259,260.009,630.009,100.009,350.009,350.005.77%360,250
Oct 13, 20258,850.009,100.008,660.008,840.008,840.00-2.32%119,912
Oct 10, 20259,220.009,370.008,960.009,050.009,050.00-1.20%117,234
Oct 2, 20258,650.009,600.008,650.009,160.009,160.006.14%704,665