Stock listing
KRX:357580 Amosense Co., Ltd. (아모센스) 주가
Follow Amosense Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:357580
₩5,750.00 KRW -490.00 (-7.9%)
Close on Oct 30, 2026
- Day range
- ₩5,610.00 – ₩6,220.00 KRWOct 30, 2026
- Volume
- 95,109 sharesOct 30, 2026
- Market cap
- ₩67.79B KRWAt the close on Oct 30, 2026 · price × 11.79M shares outstanding
- 52-week range
- ₩4,090.00 – ₩29,900.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩1.39B KRWMedian day 95,030 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:357580 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,750.00 | -490.00 | -7.9% | ₩6,060.00 | ₩6,220.00 | ₩5,610.00 | 95,109 | |
| ₩6,240.00 | -430.00 | -6.4% | ₩6,830.00 | ₩6,840.00 | ₩6,240.00 | 94,950 | |
| ₩6,670.00 | +70.00 | +1.1% | ₩6,680.00 | ₩6,900.00 | ₩6,600.00 | 82,313 | |
| ₩6,600.00 | +330.00 | +5.3% | ₩6,350.00 | ₩6,980.00 | ₩6,350.00 | 86,952 | |
| ₩6,270.00 | -540.00 | -7.9% | ₩6,810.00 | ₩6,900.00 | ₩6,130.00 | 96,092 | |
| ₩6,810.00 | -380.00 | -5.3% | ₩6,870.00 | ₩7,350.00 | ₩6,570.00 | 159,543 | |
| ₩7,190.00 | +270.00 | +3.9% | ₩7,100.00 | ₩7,850.00 | ₩7,070.00 | 352,380 | |
| ₩6,920.00 | -480.00 | -6.5% | ₩7,310.00 | ₩7,580.00 | ₩6,870.00 | 100,416 | |
| ₩7,400.00 | +120.00 | +1.6% | ₩7,280.00 | ₩7,610.00 | ₩7,060.00 | 177,418 | |
| ₩7,280.00 | +300.00 | +4.3% | ₩6,500.00 | ₩7,290.00 | ₩6,470.00 | 95,923 | |
| ₩6,980.00 | -110.00 | -1.6% | ₩7,300.00 | ₩7,300.00 | ₩6,630.00 | 148,503 | |
| ₩7,090.00 | -660.00 | -8.5% | ₩7,260.00 | ₩7,330.00 | ₩6,850.00 | 170,973 | |
| ₩7,750.00 | -10.00 | -0.1% | ₩7,780.00 | ₩8,110.00 | ₩7,620.00 | 224,412 | |
| ₩7,760.00 | -70.00 | -0.9% | ₩7,620.00 | ₩8,070.00 | ₩7,250.00 | 194,025 | |
| ₩7,830.00 | -600.00 | -7.1% | ₩8,540.00 | ₩8,540.00 | ₩7,750.00 | 191,393 | |
| ₩8,430.00 | +40.00 | +0.5% | ₩8,460.00 | ₩8,580.00 | ₩7,690.00 | 211,354 | |
| ₩8,390.00 | +130.00 | +1.6% | ₩8,320.00 | ₩8,530.00 | ₩8,110.00 | 224,360 | |
| ₩8,260.00 | +360.00 | +4.6% | ₩8,390.00 | ₩8,740.00 | ₩8,120.00 | 339,243 | |
| ₩7,900.00 | -170.00 | -2.1% | ₩8,300.00 | ₩8,450.00 | ₩7,890.00 | 451,127 | |
| ₩8,070.00 | +420.00 | +5.5% | ₩7,700.00 | ₩8,110.00 | ₩7,390.00 | 328,760 | |
| ₩7,650.00 | +460.00 | +6.4% | ₩7,650.00 | ₩7,950.00 | ₩7,420.00 | 669,111 | |
| ₩7,190.00 | -170.00 | -2.3% | ₩7,090.00 | ₩7,300.00 | ₩6,930.00 | 109,419 | |
| ₩7,360.00 | +320.00 | +4.5% | ₩7,360.00 | ₩7,800.00 | ₩7,150.00 | 376,035 | |
| ₩7,040.00 | +70.00 | +1.0% | ₩7,050.00 | ₩7,100.00 | ₩6,580.00 | 252,337 | |
| ₩6,970.00 | -50.00 | -0.7% | ₩6,940.00 | ₩7,400.00 | ₩6,880.00 | 244,672 | |
| ₩7,020.00 | -170.00 | -2.4% | ₩7,160.00 | ₩7,160.00 | ₩6,540.00 | 406,086 | |
| ₩7,190.00 | +310.00 | +4.5% | ₩6,940.00 | ₩7,260.00 | ₩6,670.00 | 475,572 | |
| ₩6,880.00 | +440.00 | +6.8% | ₩6,720.00 | ₩7,600.00 | ₩6,200.00 | 2,190,804 | |
| ₩6,440.00 | +1,330.00 | +26.0% | ₩5,550.00 | ₩6,640.00 | ₩5,370.00 | 2,007,708 | |
| ₩5,110.00 | 0.00 | 0.0% | ₩5,110.00 | ₩5,370.00 | ₩4,920.00 | 45,916 | |
| ₩5,110.00 | -140.00 | -2.7% | ₩5,300.00 | ₩5,320.00 | ₩5,090.00 | 37,332 | |
| ₩5,250.00 | +20.00 | +0.4% | ₩5,150.00 | ₩5,370.00 | ₩5,080.00 | 36,903 | |
| ₩5,230.00 | -140.00 | -2.6% | ₩5,320.00 | ₩5,450.00 | ₩5,070.00 | 39,628 | |
| ₩5,370.00 | +340.00 | +6.8% | ₩5,140.00 | ₩5,630.00 | ₩5,110.00 | 105,121 | |
| ₩5,030.00 | -120.00 | -2.3% | ₩5,160.00 | ₩5,260.00 | ₩4,980.00 | 43,873 | |
| ₩5,150.00 | +195.00 | +3.9% | ₩4,960.00 | ₩5,200.00 | ₩4,960.00 | 45,583 | |
| ₩4,955.00 | +255.00 | +5.4% | ₩4,745.00 | ₩4,955.00 | ₩4,640.00 | 88,518 | |
| ₩4,700.00 | -160.00 | -3.3% | ₩4,860.00 | ₩4,940.00 | ₩4,700.00 | 80,711 | |
| ₩4,860.00 | -250.00 | -4.9% | ₩5,100.00 | ₩5,100.00 | ₩4,860.00 | 61,878 | |
| ₩5,110.00 | +40.00 | +0.8% | ₩5,070.00 | ₩5,170.00 | ₩5,000.00 | 26,716 | |
| ₩5,070.00 | -100.00 | -1.9% | ₩5,170.00 | ₩5,170.00 | ₩4,940.00 | 37,194 | |
| ₩5,170.00 | -100.00 | -1.9% | ₩5,280.00 | ₩5,370.00 | ₩5,120.00 | 19,344 | |
| ₩5,270.00 | -30.00 | -0.6% | ₩5,260.00 | ₩5,440.00 | ₩5,260.00 | 18,727 | |
| ₩5,300.00 | -20.00 | -0.4% | ₩5,430.00 | ₩5,440.00 | ₩5,170.00 | 26,592 | |
| ₩5,320.00 | +120.00 | +2.3% | ₩5,200.00 | ₩5,380.00 | ₩4,965.00 | 43,062 | |
| ₩5,200.00 | 0.00 | 0.0% | ₩5,200.00 | ₩5,310.00 | ₩5,130.00 | 26,249 | |
| ₩5,200.00 | -440.00 | -7.8% | ₩5,610.00 | ₩5,700.00 | ₩5,170.00 | 76,505 | |
| ₩5,640.00 | 0.00 | 0.0% | ₩5,670.00 | ₩5,790.00 | ₩5,580.00 | 33,216 | |
| ₩5,640.00 | -460.00 | -7.5% | ₩6,040.00 | ₩6,040.00 | ₩5,540.00 | 148,026 | |
| ₩6,100.00 | -890.00 | -12.7% | ₩6,860.00 | ₩6,860.00 | ₩6,030.00 | 134,943 | |
| ₩6,990.00 | -360.00 | -4.9% | ₩7,400.00 | ₩7,400.00 | ₩6,780.00 | 81,279 | |
| ₩7,350.00 | +190.00 | +2.7% | ₩7,710.00 | ₩7,950.00 | ₩7,200.00 | 126,509 | |
| ₩7,160.00 | +260.00 | +3.8% | ₩6,900.00 | ₩7,410.00 | ₩6,820.00 | 51,185 | |
| ₩6,900.00 | -70.00 | -1.0% | ₩6,970.00 | ₩7,060.00 | ₩6,780.00 | 48,747 | |
| ₩6,970.00 | +630.00 | +9.9% | ₩6,400.00 | ₩6,970.00 | ₩6,400.00 | 62,862 | |
| ₩6,340.00 | +150.00 | +2.4% | ₩6,190.00 | ₩6,460.00 | ₩5,850.00 | 40,565 | |
| ₩6,190.00 | +30.00 | +0.5% | ₩6,340.00 | ₩6,340.00 | ₩5,950.00 | 36,457 | |
| ₩6,160.00 | +540.00 | +9.6% | ₩5,740.00 | ₩6,500.00 | ₩5,630.00 | 94,799 | |
| ₩5,620.00 | +300.00 | +5.6% | ₩5,320.00 | ₩5,690.00 | ₩5,170.00 | 33,519 | |
| ₩5,320.00 | -30.00 | -0.6% | ₩5,200.00 | ₩5,740.00 | ₩5,170.00 | 54,170 | |
| ₩5,350.00 | +885.00 | +19.8% | ₩5,070.00 | ₩5,420.00 | ₩4,690.00 | 101,596 | |
| ₩4,465.00 | +210.00 | +4.9% | ₩4,230.00 | ₩4,640.00 | ₩4,230.00 | 50,089 |
- Ticker
- KRX:357580
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Amosense Co., Ltd.