Amosense Co.,Ltd. (KOSDAQ:357580)
South Korea
· Delayed Price · Currency is KRW 6,870.00
+160.00 (2.38%)
At close: Dec 5, 2025
Amosense Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,710.00 | 6,990.00 | 6,710.00 | 6,870.00 | 6,870.00 | 2.38% | 27,851 |
| Dec 4, 2025 | 6,810.00 | 6,960.00 | 6,670.00 | 6,710.00 | 6,710.00 | -1.47% | 30,798 |
| Dec 3, 2025 | 7,020.00 | 7,040.00 | 6,780.00 | 6,810.00 | 6,810.00 | -1.02% | 16,761 |
| Dec 2, 2025 | 6,980.00 | 7,000.00 | 6,700.00 | 6,880.00 | 6,880.00 | 0.15% | 11,152 |
| Dec 1, 2025 | 7,000.00 | 7,150.00 | 6,700.00 | 6,870.00 | 6,870.00 | -1.43% | 15,980 |
| Nov 28, 2025 | 7,090.00 | 7,090.00 | 6,920.00 | 6,970.00 | 6,970.00 | 1.90% | 11,564 |
| Nov 27, 2025 | 6,800.00 | 7,010.00 | 6,790.00 | 6,840.00 | 6,840.00 | 0.59% | 10,332 |
| Nov 26, 2025 | 6,670.00 | 6,880.00 | 6,610.00 | 6,800.00 | 6,800.00 | 3.98% | 16,388 |
| Nov 25, 2025 | 6,600.00 | 6,940.00 | 6,530.00 | 6,540.00 | 6,540.00 | -1.65% | 25,269 |
| Nov 24, 2025 | 6,770.00 | 6,930.00 | 6,640.00 | 6,650.00 | 6,650.00 | -1.77% | 15,853 |
| Nov 21, 2025 | 6,920.00 | 6,920.00 | 6,640.00 | 6,770.00 | 6,770.00 | -2.31% | 21,041 |
| Nov 20, 2025 | 6,900.00 | 7,190.00 | 6,900.00 | 6,930.00 | 6,930.00 | 0.43% | 5,736 |
| Nov 19, 2025 | 6,910.00 | 7,030.00 | 6,800.00 | 6,900.00 | 6,900.00 | -0.14% | 23,738 |
| Nov 18, 2025 | 7,200.00 | 7,200.00 | 6,780.00 | 6,910.00 | 6,910.00 | -4.16% | 33,897 |
| Nov 17, 2025 | 7,310.00 | 7,380.00 | 7,090.00 | 7,210.00 | 7,210.00 | -1.37% | 25,552 |
| Nov 14, 2025 | 7,620.00 | 7,620.00 | 7,210.00 | 7,310.00 | 7,310.00 | -4.82% | 25,032 |
| Nov 13, 2025 | 7,670.00 | 7,750.00 | 7,530.00 | 7,680.00 | 7,680.00 | 0.13% | 22,927 |
| Nov 12, 2025 | 7,430.00 | 7,900.00 | 7,380.00 | 7,670.00 | 7,670.00 | 3.23% | 20,212 |
| Nov 11, 2025 | 7,590.00 | 7,920.00 | 7,300.00 | 7,430.00 | 7,430.00 | -2.24% | 33,414 |
| Nov 10, 2025 | 7,400.00 | 7,630.00 | 7,330.00 | 7,600.00 | 7,600.00 | 2.70% | 16,680 |
| Nov 7, 2025 | 7,730.00 | 7,730.00 | 7,290.00 | 7,400.00 | 7,400.00 | -4.64% | 51,148 |
| Nov 6, 2025 | 7,790.00 | 7,870.00 | 7,560.00 | 7,760.00 | 7,760.00 | 1.57% | 18,971 |
| Nov 5, 2025 | 7,760.00 | 7,760.00 | 7,310.00 | 7,640.00 | 7,640.00 | -2.30% | 49,262 |
| Nov 4, 2025 | 8,000.00 | 8,000.00 | 7,730.00 | 7,820.00 | 7,820.00 | -0.76% | 37,820 |
| Nov 3, 2025 | 7,910.00 | 8,190.00 | 7,780.00 | 7,880.00 | 7,880.00 | 1.03% | 52,573 |
| Oct 31, 2025 | 7,870.00 | 8,090.00 | 7,780.00 | 7,800.00 | 7,800.00 | -2.38% | 78,585 |
| Oct 30, 2025 | 8,570.00 | 8,580.00 | 7,980.00 | 7,990.00 | 7,990.00 | -4.99% | 97,616 |
| Oct 29, 2025 | 8,640.00 | 8,650.00 | 8,250.00 | 8,410.00 | 8,410.00 | 0.48% | 61,478 |
| Oct 28, 2025 | 8,000.00 | 8,550.00 | 7,880.00 | 8,370.00 | 8,370.00 | 3.98% | 168,508 |
| Oct 27, 2025 | 8,140.00 | 8,230.00 | 8,000.00 | 8,050.00 | 8,050.00 | -0.98% | 46,979 |
| Oct 24, 2025 | 8,340.00 | 8,340.00 | 8,050.00 | 8,130.00 | 8,130.00 | -0.49% | 44,327 |
| Oct 23, 2025 | 8,420.00 | 8,430.00 | 8,170.00 | 8,170.00 | 8,170.00 | -3.20% | 62,380 |
| Oct 22, 2025 | 8,510.00 | 8,560.00 | 8,170.00 | 8,440.00 | 8,440.00 | -1.29% | 121,530 |
| Oct 21, 2025 | 8,610.00 | 8,800.00 | 8,490.00 | 8,550.00 | 8,550.00 | -0.70% | 48,600 |
| Oct 20, 2025 | 8,340.00 | 8,630.00 | 8,320.00 | 8,610.00 | 8,610.00 | 2.74% | 70,963 |
| Oct 17, 2025 | 8,760.00 | 8,790.00 | 8,380.00 | 8,380.00 | 8,380.00 | -4.77% | 79,137 |
| Oct 16, 2025 | 9,080.00 | 9,130.00 | 8,730.00 | 8,800.00 | 8,800.00 | -3.19% | 116,099 |
| Oct 15, 2025 | 9,290.00 | 9,410.00 | 9,000.00 | 9,090.00 | 9,090.00 | -2.78% | 114,482 |
| Oct 14, 2025 | 9,260.00 | 9,630.00 | 9,100.00 | 9,350.00 | 9,350.00 | 5.77% | 360,250 |
| Oct 13, 2025 | 8,850.00 | 9,100.00 | 8,660.00 | 8,840.00 | 8,840.00 | -2.32% | 119,912 |
| Oct 10, 2025 | 9,220.00 | 9,370.00 | 8,960.00 | 9,050.00 | 9,050.00 | -1.20% | 117,234 |
| Oct 2, 2025 | 8,650.00 | 9,600.00 | 8,650.00 | 9,160.00 | 9,160.00 | 6.14% | 704,665 |
| Oct 1, 2025 | 8,780.00 | 9,300.00 | 8,430.00 | 8,630.00 | 8,630.00 | 3.60% | 449,285 |
| Sep 30, 2025 | 8,620.00 | 8,740.00 | 8,220.00 | 8,330.00 | 8,330.00 | -4.25% | 138,231 |
| Sep 29, 2025 | 8,850.00 | 8,980.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 105,894 |
| Sep 26, 2025 | 9,150.00 | 9,800.00 | 8,580.00 | 8,700.00 | 8,700.00 | -4.40% | 659,784 |
| Sep 25, 2025 | 9,500.00 | 9,750.00 | 9,100.00 | 9,100.00 | 9,100.00 | -5.89% | 408,024 |
| Sep 24, 2025 | 11,000.00 | 11,000.00 | 9,600.00 | 9,670.00 | 9,670.00 | -15.03% | 1,297,259 |
| Sep 23, 2025 | 8,760.00 | 11,380.00 | 8,570.00 | 11,380.00 | 11,380.00 | 29.91% | 942,866 |
| Sep 22, 2025 | 8,930.00 | 8,930.00 | 8,590.00 | 8,760.00 | 8,760.00 | -2.01% | 48,945 |
| Sep 19, 2025 | 8,830.00 | 9,110.00 | 8,700.00 | 8,940.00 | 8,940.00 | 0.45% | 44,336 |
| Sep 18, 2025 | 8,960.00 | 9,080.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1.48% | 52,621 |
| Sep 17, 2025 | 8,750.00 | 9,000.00 | 8,630.00 | 8,770.00 | 8,770.00 | 0.57% | 64,647 |
| Sep 16, 2025 | 9,300.00 | 9,300.00 | 8,710.00 | 8,720.00 | 8,720.00 | -6.03% | 104,227 |
| Sep 15, 2025 | 9,150.00 | 9,400.00 | 9,030.00 | 9,280.00 | 9,280.00 | 1.42% | 80,909 |
| Sep 12, 2025 | 9,610.00 | 9,640.00 | 9,040.00 | 9,150.00 | 9,150.00 | -2.66% | 179,775 |
| Sep 11, 2025 | 9,180.00 | 9,730.00 | 8,830.00 | 9,400.00 | 9,400.00 | 8.05% | 459,955 |
| Sep 10, 2025 | 8,640.00 | 8,980.00 | 8,510.00 | 8,700.00 | 8,700.00 | 0.81% | 98,323 |
| Sep 9, 2025 | 8,750.00 | 8,930.00 | 8,630.00 | 8,630.00 | 8,630.00 | -1.37% | 68,080 |
| Sep 8, 2025 | 8,590.00 | 8,800.00 | 8,370.00 | 8,750.00 | 8,750.00 | 1.86% | 62,091 |
| Sep 5, 2025 | 8,850.00 | 8,930.00 | 8,550.00 | 8,590.00 | 8,590.00 | -1.72% | 67,327 |
| Sep 4, 2025 | 8,740.00 | 8,900.00 | 8,540.00 | 8,740.00 | 8,740.00 | - | 97,488 |
| Sep 3, 2025 | 9,100.00 | 9,100.00 | 8,710.00 | 8,740.00 | 8,740.00 | -3.43% | 132,589 |
| Sep 2, 2025 | 9,190.00 | 9,190.00 | 8,640.00 | 9,050.00 | 9,050.00 | -0.44% | 267,489 |
| Sep 1, 2025 | 8,680.00 | 9,180.00 | 8,520.00 | 9,090.00 | 9,090.00 | 3.41% | 580,842 |
| Aug 29, 2025 | 7,910.00 | 9,230.00 | 7,720.00 | 8,790.00 | 8,790.00 | 12.69% | 3,052,166 |
| Aug 28, 2025 | 7,360.00 | 7,820.00 | 7,340.00 | 7,800.00 | 7,800.00 | 6.41% | 178,277 |
| Aug 27, 2025 | 7,520.00 | 7,610.00 | 7,120.00 | 7,330.00 | 7,330.00 | -1.61% | 127,132 |
| Aug 26, 2025 | 6,960.00 | 7,770.00 | 6,860.00 | 7,450.00 | 7,450.00 | 7.81% | 540,525 |
| Aug 25, 2025 | 6,910.00 | 7,120.00 | 6,910.00 | 6,910.00 | 6,910.00 | - | 24,333 |
| Aug 22, 2025 | 6,990.00 | 7,030.00 | 6,850.00 | 6,910.00 | 6,910.00 | - | 19,908 |
| Aug 21, 2025 | 6,990.00 | 7,000.00 | 6,800.00 | 6,910.00 | 6,910.00 | 0.44% | 26,548 |
| Aug 20, 2025 | 6,580.00 | 6,990.00 | 6,580.00 | 6,880.00 | 6,880.00 | 0.44% | 21,742 |
| Aug 19, 2025 | 6,910.00 | 7,010.00 | 6,810.00 | 6,850.00 | 6,850.00 | -1.01% | 41,461 |
| Aug 18, 2025 | 7,070.00 | 7,130.00 | 6,900.00 | 6,920.00 | 6,920.00 | -2.12% | 32,490 |
| Aug 14, 2025 | 7,060.00 | 7,200.00 | 6,900.00 | 7,070.00 | 7,070.00 | 0.28% | 64,502 |
| Aug 13, 2025 | 7,180.00 | 7,180.00 | 6,950.00 | 7,050.00 | 7,050.00 | 1.00% | 48,888 |
| Aug 12, 2025 | 7,110.00 | 7,140.00 | 6,950.00 | 6,980.00 | 6,980.00 | -1.83% | 54,916 |
| Aug 11, 2025 | 6,890.00 | 7,190.00 | 6,890.00 | 7,110.00 | 7,110.00 | 3.19% | 90,438 |
| Aug 8, 2025 | 7,000.00 | 7,010.00 | 6,840.00 | 6,890.00 | 6,890.00 | 0.73% | 31,933 |
| Aug 7, 2025 | 6,740.00 | 6,850.00 | 6,630.00 | 6,840.00 | 6,840.00 | 1.48% | 34,117 |
| Aug 6, 2025 | 6,680.00 | 6,870.00 | 6,640.00 | 6,740.00 | 6,740.00 | -0.59% | 59,189 |
| Aug 5, 2025 | 6,900.00 | 7,050.00 | 6,680.00 | 6,780.00 | 6,780.00 | 0.44% | 97,547 |
| Aug 4, 2025 | 6,610.00 | 6,760.00 | 6,360.00 | 6,750.00 | 6,750.00 | 0.75% | 69,436 |
| Aug 1, 2025 | 7,100.00 | 7,100.00 | 6,560.00 | 6,700.00 | 6,700.00 | -4.69% | 139,745 |
| Jul 31, 2025 | 6,850.00 | 7,240.00 | 6,750.00 | 7,030.00 | 7,030.00 | 2.63% | 231,485 |
| Jul 30, 2025 | 6,760.00 | 6,980.00 | 6,720.00 | 6,850.00 | 6,850.00 | - | 195,406 |
| Jul 29, 2025 | 7,110.00 | 7,170.00 | 6,790.00 | 6,850.00 | 6,850.00 | -2.84% | 220,578 |
| Jul 28, 2025 | 7,270.00 | 7,860.00 | 7,050.00 | 7,050.00 | 7,050.00 | -6.00% | 1,182,321 |
| Jul 25, 2025 | 7,030.00 | 8,460.00 | 6,960.00 | 7,500.00 | 7,500.00 | 15.21% | 5,379,078 |
| Jul 24, 2025 | 6,700.00 | 6,780.00 | 6,510.00 | 6,510.00 | 6,510.00 | -2.84% | 19,977 |
| Jul 23, 2025 | 6,840.00 | 6,840.00 | 6,630.00 | 6,700.00 | 6,700.00 | -2.05% | 14,235 |
| Jul 22, 2025 | 7,000.00 | 7,030.00 | 6,740.00 | 6,840.00 | 6,840.00 | -1.72% | 24,005 |
| Jul 21, 2025 | 6,880.00 | 6,970.00 | 6,810.00 | 6,960.00 | 6,960.00 | 1.46% | 30,386 |
| Jul 18, 2025 | 6,970.00 | 6,990.00 | 6,780.00 | 6,860.00 | 6,860.00 | -0.58% | 22,672 |
| Jul 17, 2025 | 6,860.00 | 6,990.00 | 6,730.00 | 6,900.00 | 6,900.00 | 0.58% | 18,949 |
| Jul 16, 2025 | 6,950.00 | 6,990.00 | 6,800.00 | 6,860.00 | 6,860.00 | -1.29% | 19,528 |
| Jul 15, 2025 | 6,990.00 | 7,030.00 | 6,720.00 | 6,950.00 | 6,950.00 | -0.57% | 23,651 |
| Jul 14, 2025 | 6,900.00 | 7,090.00 | 6,790.00 | 6,990.00 | 6,990.00 | 1.60% | 66,900 |
| Jul 11, 2025 | 6,680.00 | 6,950.00 | 6,650.00 | 6,880.00 | 6,880.00 | 4.08% | 69,325 |