Amosense Co., Ltd. 357580
KRX · South Korea · Electronic Technology
KRW 7,900.00-170.00 (-2.11%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,900.00 | -2.11% | KRW 8,300.00 | KRW 8,450.00 | KRW 7,890.00 | 451.13K |
| 2026-10-01 | KRW 8,070.00 | +5.49% | KRW 7,700.00 | KRW 8,110.00 | KRW 7,390.00 | 328.76K |
| 2026-09-30 | KRW 7,650.00 | +6.40% | KRW 7,650.00 | KRW 7,950.00 | KRW 7,420.00 | 669.11K |
| 2026-09-29 | KRW 7,190.00 | -2.31% | KRW 7,090.00 | KRW 7,300.00 | KRW 6,930.00 | 109.42K |
| 2026-09-28 | KRW 7,360.00 | +4.55% | KRW 7,360.00 | KRW 7,800.00 | KRW 7,150.00 | 376.04K |
| 2026-09-23 | KRW 7,040.00 | +1.00% | KRW 7,050.00 | KRW 7,100.00 | KRW 6,580.00 | 252.34K |
| 2026-09-22 | KRW 6,970.00 | -0.71% | KRW 6,940.00 | KRW 7,400.00 | KRW 6,880.00 | 244.67K |
| 2026-09-21 | KRW 7,020.00 | -2.36% | KRW 7,160.00 | KRW 7,160.00 | KRW 6,540.00 | 406.09K |
| 2026-09-18 | KRW 7,190.00 | +4.51% | KRW 6,940.00 | KRW 7,260.00 | KRW 6,670.00 | 475.57K |
| 2026-09-17 | KRW 6,880.00 | +6.83% | KRW 6,720.00 | KRW 7,600.00 | KRW 6,200.00 | 2.19M |
| 2026-09-16 | KRW 6,440.00 | +26.03% | KRW 5,550.00 | KRW 6,640.00 | KRW 5,370.00 | 2.01M |
| 2026-09-15 | KRW 5,110.00 | 0.00% | KRW 5,110.00 | KRW 5,370.00 | KRW 4,920.00 | 46.35K |
| 2026-09-14 | KRW 5,110.00 | -2.67% | KRW 5,300.00 | KRW 5,320.00 | KRW 5,090.00 | 37.33K |
| 2026-09-11 | KRW 5,250.00 | +0.38% | KRW 5,150.00 | KRW 5,370.00 | KRW 5,080.00 | 36.90K |
| 2026-09-10 | KRW 5,230.00 | -2.61% | KRW 5,320.00 | KRW 5,450.00 | KRW 5,070.00 | 39.63K |
| 2026-09-09 | KRW 5,370.00 | +6.76% | KRW 5,140.00 | KRW 5,630.00 | KRW 5,110.00 | 105.12K |
| 2026-09-08 | KRW 5,030.00 | -2.33% | KRW 5,160.00 | KRW 5,260.00 | KRW 4,980.00 | 43.87K |
| 2026-09-07 | KRW 5,150.00 | +3.94% | KRW 4,960.00 | KRW 5,200.00 | KRW 4,960.00 | 45.58K |
| 2026-09-04 | KRW 4,955.00 | +5.43% | KRW 4,745.00 | KRW 4,955.00 | KRW 4,640.00 | 88.52K |
| 2026-09-03 | KRW 4,700.00 | -3.29% | KRW 4,860.00 | KRW 4,940.00 | KRW 4,700.00 | 80.71K |
| 2026-09-02 | KRW 4,860.00 | -4.89% | KRW 5,100.00 | KRW 5,100.00 | KRW 4,860.00 | 61.88K |
| 2026-09-01 | KRW 5,110.00 | +0.79% | KRW 5,070.00 | KRW 5,170.00 | KRW 5,000.00 | 26.72K |
| 2026-08-31 | KRW 5,070.00 | -1.93% | KRW 5,170.00 | KRW 5,170.00 | KRW 4,940.00 | 37.19K |
| 2026-08-28 | KRW 5,170.00 | -1.90% | KRW 5,280.00 | KRW 5,370.00 | KRW 5,120.00 | 19.34K |
| 2026-08-27 | KRW 5,270.00 | -0.57% | KRW 5,260.00 | KRW 5,440.00 | KRW 5,260.00 | 18.73K |
| 2026-08-26 | KRW 5,300.00 | -0.38% | KRW 5,430.00 | KRW 5,440.00 | KRW 5,170.00 | 26.59K |
| 2026-08-25 | KRW 5,320.00 | +2.31% | KRW 5,200.00 | KRW 5,380.00 | KRW 4,965.00 | 43.06K |
| 2026-08-24 | KRW 5,200.00 | 0.00% | KRW 5,200.00 | KRW 5,310.00 | KRW 5,130.00 | 26.25K |
| 2026-08-21 | KRW 5,200.00 | -7.80% | KRW 5,610.00 | KRW 5,700.00 | KRW 5,170.00 | 76.51K |
| 2026-08-20 | KRW 5,640.00 | 0.00% | KRW 5,670.00 | KRW 5,790.00 | KRW 5,580.00 | 33.22K |
| 2026-08-19 | KRW 5,640.00 | -7.54% | KRW 6,040.00 | KRW 6,040.00 | KRW 5,540.00 | 148.03K |
| 2026-08-18 | KRW 6,100.00 | -12.73% | KRW 6,860.00 | KRW 6,860.00 | KRW 6,030.00 | 134.94K |
| 2026-08-14 | KRW 6,990.00 | -4.90% | KRW 7,400.00 | KRW 7,400.00 | KRW 6,780.00 | 81.28K |
| 2026-08-13 | KRW 7,350.00 | +2.65% | KRW 7,710.00 | KRW 7,950.00 | KRW 7,200.00 | 126.51K |
| 2026-08-12 | KRW 7,160.00 | +3.77% | KRW 6,900.00 | KRW 7,410.00 | KRW 6,820.00 | 51.19K |
| 2026-08-11 | KRW 6,900.00 | -1.00% | KRW 6,970.00 | KRW 7,060.00 | KRW 6,780.00 | 48.75K |
| 2026-08-10 | KRW 6,970.00 | +9.94% | KRW 6,400.00 | KRW 6,970.00 | KRW 6,400.00 | 62.86K |
| 2026-08-07 | KRW 6,340.00 | +2.42% | KRW 6,190.00 | KRW 6,460.00 | KRW 5,850.00 | 40.57K |
| 2026-08-06 | KRW 6,190.00 | +0.49% | KRW 6,340.00 | KRW 6,340.00 | KRW 5,950.00 | 36.46K |
| 2026-08-05 | KRW 6,160.00 | +9.61% | KRW 5,740.00 | KRW 6,500.00 | KRW 5,630.00 | 94.80K |
| 2026-08-04 | KRW 5,620.00 | +5.64% | KRW 5,320.00 | KRW 5,690.00 | KRW 5,170.00 | 33.52K |
| 2026-08-03 | KRW 5,320.00 | -0.56% | KRW 5,200.00 | KRW 5,740.00 | KRW 5,170.00 | 54.17K |
| 2026-07-31 | KRW 5,350.00 | +19.82% | KRW 5,070.00 | KRW 5,420.00 | KRW 4,690.00 | 101.60K |
| 2026-07-30 | KRW 4,465.00 | +4.94% | KRW 4,230.00 | KRW 4,640.00 | KRW 4,230.00 | 50.09K |
| 2026-07-29 | KRW 4,255.00 | -11.26% | KRW 4,955.00 | KRW 4,955.00 | KRW 4,090.00 | 118.66K |
| 2026-07-28 | KRW 4,795.00 | -12.02% | KRW 5,210.00 | KRW 5,380.00 | KRW 4,760.00 | 124.26K |
| 2026-07-27 | KRW 5,450.00 | +0.55% | KRW 5,580.00 | KRW 5,630.00 | KRW 5,340.00 | 19.40K |
| 2026-07-24 | KRW 5,420.00 | -7.98% | KRW 5,840.00 | KRW 5,840.00 | KRW 5,370.00 | 51.79K |
| 2026-07-23 | KRW 5,890.00 | +8.07% | KRW 5,450.00 | KRW 5,920.00 | KRW 5,370.00 | 38.65K |
| 2026-07-22 | KRW 5,450.00 | +2.83% | KRW 5,640.00 | KRW 5,750.00 | KRW 5,380.00 | 58.50K |
| 2026-07-21 | KRW 5,300.00 | +0.95% | KRW 5,200.00 | KRW 5,460.00 | KRW 5,120.00 | 30.94K |
| 2026-07-20 | KRW 5,250.00 | -8.85% | KRW 5,710.00 | KRW 5,810.00 | KRW 5,250.00 | 111.51K |
| 2026-07-16 | KRW 5,760.00 | -6.95% | KRW 6,120.00 | KRW 6,190.00 | KRW 5,750.00 | 43.83K |
| 2026-07-15 | KRW 6,190.00 | +8.41% | KRW 5,890.00 | KRW 6,200.00 | KRW 5,890.00 | 41.98K |
| 2026-07-14 | KRW 5,710.00 | -2.56% | KRW 6,260.00 | KRW 6,260.00 | KRW 5,520.00 | 94.50K |
| 2026-07-13 | KRW 5,860.00 | -6.84% | KRW 6,490.00 | KRW 6,770.00 | KRW 5,860.00 | 140.05K |
| 2026-07-10 | KRW 6,290.00 | +9.58% | KRW 5,970.00 | KRW 6,430.00 | KRW 5,790.00 | 69.60K |
| 2026-07-09 | KRW 5,740.00 | +0.88% | KRW 5,700.00 | KRW 5,930.00 | KRW 5,540.00 | 46.49K |
| 2026-07-08 | KRW 5,690.00 | -7.63% | KRW 5,950.00 | KRW 6,100.00 | KRW 5,600.00 | 77.88K |
| 2026-07-07 | KRW 6,160.00 | -4.94% | KRW 6,480.00 | KRW 6,770.00 | KRW 6,050.00 | 101.46K |
| 2026-07-06 | KRW 6,480.00 | -7.56% | KRW 7,010.00 | KRW 7,110.00 | KRW 6,310.00 | 127.32K |
| 2026-07-03 | KRW 7,010.00 | +1.45% | KRW 6,870.00 | KRW 7,260.00 | KRW 6,550.00 | 129.10K |
| 2026-07-02 | KRW 6,910.00 | -14.05% | KRW 6,860.00 | KRW 7,630.00 | KRW 6,800.00 | 149.25K |
| 2026-07-01 | KRW 8,040.00 | +20.00% | KRW 7,400.00 | KRW 8,400.00 | KRW 7,190.00 | 380.81K |
| 2026-06-30 | KRW 6,700.00 | -5.90% | KRW 7,120.00 | KRW 7,530.00 | KRW 6,680.00 | 66.01K |
| 2026-06-29 | KRW 7,120.00 | +10.56% | KRW 6,490.00 | KRW 7,300.00 | KRW 6,480.00 | 66.20K |
| 2026-06-26 | KRW 6,440.00 | -5.15% | KRW 6,960.00 | KRW 7,030.00 | KRW 6,420.00 | 96.60K |
| 2026-06-25 | KRW 6,790.00 | -1.88% | KRW 7,000.00 | KRW 7,140.00 | KRW 6,780.00 | 71.03K |
| 2026-06-24 | KRW 6,920.00 | -1.98% | KRW 6,890.00 | KRW 7,280.00 | KRW 6,890.00 | 85.99K |
| 2026-06-23 | KRW 7,060.00 | -7.47% | KRW 7,510.00 | KRW 7,690.00 | KRW 7,060.00 | 130.02K |
| 2026-06-22 | KRW 7,630.00 | -7.40% | KRW 8,240.00 | KRW 8,290.00 | KRW 7,420.00 | 272.77K |
| 2026-06-19 | KRW 8,240.00 | -4.63% | KRW 8,860.00 | KRW 8,880.00 | KRW 8,040.00 | 167.00K |
| 2026-06-18 | KRW 8,640.00 | -6.09% | KRW 9,280.00 | KRW 9,320.00 | KRW 8,580.00 | 211.14K |
| 2026-06-17 | KRW 9,200.00 | -8.00% | KRW 9,910.00 | KRW 9,930.00 | KRW 9,190.00 | 174.63K |
| 2026-06-16 | KRW 10,000.00 | +4.82% | KRW 9,700.00 | KRW 10,420.00 | KRW 9,390.00 | 303.62K |
| 2026-06-15 | KRW 9,540.00 | +0.42% | KRW 9,990.00 | KRW 9,990.00 | KRW 9,230.00 | 111.17K |
| 2026-06-12 | KRW 9,500.00 | +2.15% | KRW 9,670.00 | KRW 9,820.00 | KRW 9,150.00 | 151.65K |
| 2026-06-11 | KRW 9,300.00 | +1.42% | KRW 8,800.00 | KRW 9,760.00 | KRW 8,740.00 | 112.37K |
| 2026-06-10 | KRW 9,170.00 | -0.65% | KRW 9,230.00 | KRW 9,450.00 | KRW 8,800.00 | 2 |
| 2026-06-09 | KRW 9,230.00 | +4.65% | KRW 9,160.00 | KRW 9,440.00 | KRW 8,810.00 | 160.12K |
| 2026-06-08 | KRW 8,820.00 | -12.41% | KRW 9,200.00 | KRW 9,850.00 | KRW 8,470.00 | 367.29K |
| 2026-06-05 | KRW 10,070.00 | -9.77% | KRW 10,610.00 | KRW 11,050.00 | KRW 9,840.00 | 161.61K |
| 2026-06-04 | KRW 11,160.00 | +2.86% | KRW 11,000.00 | KRW 11,640.00 | KRW 10,810.00 | 137.88K |
| 2026-06-02 | KRW 10,850.00 | -9.13% | KRW 11,890.00 | KRW 11,890.00 | KRW 10,350.00 | 362.68K |
| 2026-06-01 | KRW 11,940.00 | -2.21% | KRW 12,170.00 | KRW 12,290.00 | KRW 11,200.00 | 320.35K |
| 2026-05-29 | KRW 12,210.00 | -9.29% | KRW 13,480.00 | KRW 13,530.00 | KRW 12,180.00 | 181.34K |
| 2026-05-28 | KRW 13,460.00 | +0.22% | KRW 13,700.00 | KRW 14,650.00 | KRW 12,910.00 | 227.43K |
| 2026-05-27 | KRW 13,430.00 | -6.61% | KRW 14,570.00 | KRW 14,570.00 | KRW 13,370.00 | 370.42K |
| 2026-05-26 | KRW 14,380.00 | -2.84% | KRW 14,890.00 | KRW 15,430.00 | KRW 14,150.00 | 195.32K |
| 2026-05-22 | KRW 14,800.00 | +7.87% | KRW 14,540.00 | KRW 15,300.00 | KRW 14,380.00 | 248.02K |