Amosense Co.,Ltd. (KOSDAQ:357580)
South Korea
· Delayed Price · Currency is KRW 21,850
+700 (3.31%)
At close: Apr 28, 2026
Amosense Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22,000.00 | 22,500.00 | 20,750.00 | 21,850.00 | 21,850.00 | 3.31% | 371,738 |
| Apr 27, 2026 | 21,650.00 | 21,650.00 | 20,000.00 | 21,150.00 | 21,150.00 | -2.08% | 390,722 |
| Apr 24, 2026 | 19,390.00 | 22,850.00 | 18,670.00 | 21,600.00 | 21,600.00 | 11.46% | 1,006,044 |
| Apr 23, 2026 | 18,510.00 | 19,900.00 | 18,010.00 | 19,380.00 | 19,380.00 | 5.27% | 864,407 |
| Apr 22, 2026 | 17,640.00 | 19,310.00 | 17,480.00 | 18,410.00 | 18,410.00 | 4.42% | 764,488 |
| Apr 21, 2026 | 18,250.00 | 18,630.00 | 17,500.00 | 17,630.00 | 17,630.00 | -0.79% | 369,422 |
| Apr 20, 2026 | 18,390.00 | 18,390.00 | 16,750.00 | 17,770.00 | 17,770.00 | -3.32% | 429,912 |
| Apr 17, 2026 | 18,540.00 | 18,550.00 | 17,500.00 | 18,380.00 | 18,380.00 | -0.86% | 316,953 |
| Apr 16, 2026 | 18,200.00 | 18,720.00 | 17,390.00 | 18,540.00 | 18,540.00 | 4.10% | 380,373 |
| Apr 15, 2026 | 18,700.00 | 19,420.00 | 17,510.00 | 17,810.00 | 17,810.00 | 1.60% | 892,514 |
| Apr 14, 2026 | 18,580.00 | 18,580.00 | 16,730.00 | 17,530.00 | 17,530.00 | 8.68% | 1,064,666 |
| Apr 13, 2026 | 15,820.00 | 16,700.00 | 14,500.00 | 16,130.00 | 16,130.00 | 1.96% | 982,915 |
| Apr 10, 2026 | 13,180.00 | 16,350.00 | 13,100.00 | 15,820.00 | 15,820.00 | 25.76% | 2,282,032 |
| Apr 9, 2026 | 13,850.00 | 13,850.00 | 12,340.00 | 12,580.00 | 12,580.00 | -7.97% | 807,763 |
| Apr 8, 2026 | 15,460.00 | 15,850.00 | 13,400.00 | 13,670.00 | 13,670.00 | -8.26% | 867,769 |
| Apr 7, 2026 | 17,200.00 | 17,200.00 | 14,450.00 | 14,900.00 | 14,900.00 | -12.25% | 518,025 |
| Apr 6, 2026 | 18,590.00 | 18,690.00 | 15,600.00 | 16,980.00 | 16,980.00 | -8.66% | 911,643 |
| Apr 3, 2026 | 19,500.00 | 20,150.00 | 18,320.00 | 18,590.00 | 18,590.00 | -2.31% | 133,952 |
| Apr 2, 2026 | 20,250.00 | 20,900.00 | 18,620.00 | 19,030.00 | 19,030.00 | -6.02% | 155,849 |
| Apr 1, 2026 | 18,460.00 | 20,500.00 | 18,170.00 | 20,250.00 | 20,250.00 | 17.19% | 223,407 |
| Mar 31, 2026 | 18,040.00 | 18,790.00 | 17,280.00 | 17,280.00 | 17,280.00 | -6.14% | 112,450 |
| Mar 30, 2026 | 18,550.00 | 18,550.00 | 17,190.00 | 18,410.00 | 18,410.00 | -4.76% | 337,326 |
| Mar 27, 2026 | 20,900.00 | 21,700.00 | 18,930.00 | 19,330.00 | 19,330.00 | -11.13% | 218,067 |
| Mar 26, 2026 | 22,850.00 | 23,250.00 | 21,050.00 | 21,750.00 | 21,750.00 | -4.40% | 159,453 |
| Mar 25, 2026 | 22,100.00 | 23,800.00 | 21,450.00 | 22,750.00 | 22,750.00 | 10.98% | 397,963 |
| Mar 24, 2026 | 22,000.00 | 22,500.00 | 19,990.00 | 20,500.00 | 20,500.00 | -3.30% | 209,096 |
| Mar 23, 2026 | 21,250.00 | 22,050.00 | 19,150.00 | 21,200.00 | 21,200.00 | -0.93% | 354,044 |
| Mar 20, 2026 | 22,250.00 | 22,750.00 | 21,350.00 | 21,400.00 | 21,400.00 | -1.83% | 241,471 |
| Mar 19, 2026 | 23,350.00 | 23,350.00 | 21,400.00 | 21,800.00 | 21,800.00 | -7.23% | 241,580 |
| Mar 18, 2026 | 24,850.00 | 25,500.00 | 22,200.00 | 23,500.00 | 23,500.00 | -5.43% | 318,564 |
| Mar 17, 2026 | 25,850.00 | 26,000.00 | 22,800.00 | 24,850.00 | 24,850.00 | -1.00% | 530,871 |
| Mar 16, 2026 | 24,800.00 | 29,900.00 | 21,050.00 | 25,100.00 | 25,100.00 | 0.40% | 1,676,097 |
| Mar 13, 2026 | 23,800.00 | 26,000.00 | 23,500.00 | 25,000.00 | 25,000.00 | 3.95% | 570,549 |
| Mar 12, 2026 | 20,500.00 | 24,600.00 | 18,820.00 | 24,050.00 | 24,050.00 | 19.95% | 1,684,135 |
| Mar 11, 2026 | 15,760.00 | 20,050.00 | 15,300.00 | 20,050.00 | 20,050.00 | 29.77% | 2,420,039 |
| Mar 10, 2026 | 15,240.00 | 16,700.00 | 14,700.00 | 15,450.00 | 15,450.00 | 9.19% | 241,518 |
| Mar 9, 2026 | 14,740.00 | 15,400.00 | 13,850.00 | 14,150.00 | 14,150.00 | -12.17% | 191,424 |
| Mar 6, 2026 | 14,440.00 | 17,300.00 | 14,440.00 | 16,110.00 | 16,110.00 | 7.04% | 409,489 |
| Mar 5, 2026 | 15,350.00 | 15,760.00 | 14,610.00 | 15,050.00 | 15,050.00 | 6.89% | 153,886 |
| Mar 4, 2026 | 14,720.00 | 15,920.00 | 13,500.00 | 14,080.00 | 14,080.00 | -12.55% | 193,325 |
| Mar 3, 2026 | 16,240.00 | 17,620.00 | 15,600.00 | 16,100.00 | 16,100.00 | -2.90% | 295,855 |
| Feb 27, 2026 | 15,280.00 | 16,870.00 | 14,500.00 | 16,580.00 | 16,580.00 | 6.83% | 399,627 |
| Feb 26, 2026 | 13,670.00 | 16,530.00 | 13,610.00 | 15,520.00 | 15,520.00 | 13.78% | 1,023,156 |
| Feb 25, 2026 | 14,090.00 | 15,100.00 | 13,320.00 | 13,640.00 | 13,640.00 | -1.73% | 454,582 |
| Feb 24, 2026 | 11,450.00 | 14,360.00 | 11,450.00 | 13,880.00 | 13,880.00 | 24.37% | 1,108,284 |
| Feb 23, 2026 | 11,810.00 | 11,910.00 | 11,140.00 | 11,160.00 | 11,160.00 | -5.50% | 215,197 |
| Feb 20, 2026 | 12,800.00 | 12,800.00 | 11,780.00 | 11,810.00 | 11,810.00 | -7.81% | 178,244 |
| Feb 19, 2026 | 14,250.00 | 14,250.00 | 12,790.00 | 12,810.00 | 12,810.00 | -6.77% | 134,638 |
| Feb 13, 2026 | 14,360.00 | 14,560.00 | 13,120.00 | 13,740.00 | 13,740.00 | -4.32% | 124,389 |
| Feb 12, 2026 | 14,490.00 | 15,270.00 | 13,790.00 | 14,360.00 | 14,360.00 | -2.31% | 178,909 |
| Feb 11, 2026 | 13,000.00 | 15,200.00 | 12,380.00 | 14,700.00 | 14,700.00 | 14.84% | 342,546 |
| Feb 10, 2026 | 12,730.00 | 13,190.00 | 12,240.00 | 12,800.00 | 12,800.00 | 1.91% | 167,619 |
| Feb 9, 2026 | 13,780.00 | 14,600.00 | 12,050.00 | 12,560.00 | 12,560.00 | -8.85% | 350,313 |
| Feb 6, 2026 | 14,750.00 | 14,750.00 | 12,400.00 | 13,780.00 | 13,780.00 | -7.83% | 336,560 |
| Feb 5, 2026 | 15,570.00 | 15,900.00 | 14,810.00 | 14,950.00 | 14,950.00 | -7.66% | 185,303 |
| Feb 4, 2026 | 16,500.00 | 17,000.00 | 15,870.00 | 16,190.00 | 16,190.00 | 0.62% | 262,269 |
| Feb 3, 2026 | 14,590.00 | 16,450.00 | 14,590.00 | 16,090.00 | 16,090.00 | 12.83% | 533,039 |
| Feb 2, 2026 | 13,500.00 | 15,200.00 | 13,330.00 | 14,260.00 | 14,260.00 | 3.71% | 531,969 |
| Jan 30, 2026 | 14,270.00 | 14,300.00 | 13,180.00 | 13,750.00 | 13,750.00 | 0.36% | 194,121 |
| Jan 29, 2026 | 12,510.00 | 13,760.00 | 12,220.00 | 13,700.00 | 13,700.00 | 9.25% | 333,496 |
| Jan 28, 2026 | 12,950.00 | 14,120.00 | 12,300.00 | 12,540.00 | 12,540.00 | -2.79% | 381,822 |
| Jan 27, 2026 | 11,960.00 | 12,900.00 | 11,160.00 | 12,900.00 | 12,900.00 | 5.31% | 454,077 |
| Jan 26, 2026 | 11,980.00 | 12,640.00 | 11,830.00 | 12,250.00 | 12,250.00 | 4.26% | 374,985 |
| Jan 23, 2026 | 10,810.00 | 11,820.00 | 10,260.00 | 11,750.00 | 11,750.00 | 8.70% | 430,296 |
| Jan 22, 2026 | 9,930.00 | 10,980.00 | 9,540.00 | 10,810.00 | 10,810.00 | 7.14% | 423,725 |
| Jan 21, 2026 | 9,600.00 | 10,300.00 | 9,170.00 | 10,090.00 | 10,090.00 | 8.15% | 572,437 |
| Jan 20, 2026 | 9,140.00 | 9,580.00 | 8,720.00 | 9,330.00 | 9,330.00 | 4.01% | 333,157 |
| Jan 19, 2026 | 9,150.00 | 9,370.00 | 8,540.00 | 8,970.00 | 8,970.00 | 7.81% | 539,777 |
| Jan 16, 2026 | 8,100.00 | 8,420.00 | 7,840.00 | 8,320.00 | 8,320.00 | 3.23% | 181,421 |
| Jan 15, 2026 | 7,450.00 | 8,110.00 | 7,420.00 | 8,060.00 | 8,060.00 | 6.47% | 68,700 |
| Jan 14, 2026 | 7,540.00 | 7,830.00 | 7,440.00 | 7,570.00 | 7,570.00 | -0.53% | 40,822 |
| Jan 13, 2026 | 7,460.00 | 7,680.00 | 7,380.00 | 7,610.00 | 7,610.00 | 2.01% | 54,086 |
| Jan 12, 2026 | 7,690.00 | 7,880.00 | 7,410.00 | 7,460.00 | 7,460.00 | -3.37% | 59,585 |
| Jan 9, 2026 | 7,430.00 | 7,880.00 | 7,310.00 | 7,720.00 | 7,720.00 | 4.61% | 152,459 |
| Jan 8, 2026 | 7,280.00 | 7,600.00 | 7,270.00 | 7,380.00 | 7,380.00 | - | 98,612 |
| Jan 7, 2026 | 7,110.00 | 8,560.00 | 7,050.00 | 7,380.00 | 7,380.00 | 3.80% | 1,414,475 |
| Jan 6, 2026 | 6,900.00 | 7,130.00 | 6,820.00 | 7,110.00 | 7,110.00 | 3.04% | 39,452 |
| Jan 5, 2026 | 7,000.00 | 7,070.00 | 6,800.00 | 6,900.00 | 6,900.00 | -0.29% | 15,597 |
| Jan 2, 2026 | 6,660.00 | 6,920.00 | 6,610.00 | 6,920.00 | 6,920.00 | 3.90% | 13,227 |
| Dec 30, 2025 | 6,720.00 | 6,770.00 | 6,660.00 | 6,660.00 | 6,660.00 | -0.89% | 9,365 |
| Dec 29, 2025 | 6,660.00 | 6,780.00 | 6,600.00 | 6,720.00 | 6,720.00 | 0.90% | 12,049 |
| Dec 26, 2025 | 6,600.00 | 6,780.00 | 6,590.00 | 6,660.00 | 6,660.00 | 0.30% | 12,528 |
| Dec 24, 2025 | 6,710.00 | 6,790.00 | 6,630.00 | 6,640.00 | 6,640.00 | -2.06% | 24,271 |
| Dec 23, 2025 | 6,750.00 | 7,050.00 | 6,720.00 | 6,780.00 | 6,780.00 | 0.44% | 24,661 |
| Dec 22, 2025 | 6,950.00 | 7,070.00 | 6,720.00 | 6,750.00 | 6,750.00 | -3.57% | 22,789 |
| Dec 19, 2025 | 6,990.00 | 7,030.00 | 6,640.00 | 7,000.00 | 7,000.00 | 1.60% | 34,176 |
| Dec 18, 2025 | 6,970.00 | 6,970.00 | 6,780.00 | 6,890.00 | 6,890.00 | -1.15% | 13,188 |
| Dec 17, 2025 | 6,960.00 | 7,090.00 | 6,940.00 | 6,970.00 | 6,970.00 | -1.13% | 11,643 |
| Dec 16, 2025 | 7,340.00 | 7,340.00 | 6,930.00 | 7,050.00 | 7,050.00 | -3.03% | 24,293 |
| Dec 15, 2025 | 7,200.00 | 7,370.00 | 7,050.00 | 7,270.00 | 7,270.00 | 1.25% | 16,959 |
| Dec 12, 2025 | 7,160.00 | 7,360.00 | 7,150.00 | 7,180.00 | 7,180.00 | 0.28% | 11,373 |
| Dec 11, 2025 | 7,150.00 | 7,260.00 | 7,070.00 | 7,160.00 | 7,160.00 | -0.42% | 12,808 |
| Dec 10, 2025 | 7,230.00 | 7,270.00 | 7,140.00 | 7,190.00 | 7,190.00 | -1.24% | 8,154 |
| Dec 9, 2025 | 7,490.00 | 7,490.00 | 7,120.00 | 7,280.00 | 7,280.00 | -4.08% | 44,442 |
| Dec 8, 2025 | 6,880.00 | 7,600.00 | 6,880.00 | 7,590.00 | 7,590.00 | 10.48% | 103,827 |
| 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 |