KOSDAQ:092040
Amicogen, Inc. Stock Price (Quote)
₩5,170.00
-1,130.00 (-17.94%)
At Close: Jun 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ₩4,755.00 | ₩8,240.00 | Thursday, 27th Jun 2024 092040.KQ stock ended at ₩5,170.00. This is 17.94% less than the trading day before Wednesday, 26th Jun 2024. During the day the stock fluctuated 34.17% from a day low at ₩4,755.00 to a day high of ₩6,380.00. |
90 days | ₩4,755.00 | ₩9,200.00 | |
52 weeks | ₩4,755.00 | ₩19,580.00 |
Historical Amicogen, Inc. prices
Date | Open | High | Low | Close | Volume |
Jun 27, 2024 | ₩6,380.00 | ₩6,380.00 | ₩4,755.00 | ₩5,170.00 | 9 291 598 |
Jun 26, 2024 | ₩6,380.00 | ₩6,530.00 | ₩6,300.00 | ₩6,300.00 | 467 612 |
Jun 25, 2024 | ₩5,980.00 | ₩6,640.00 | ₩5,810.00 | ₩6,370.00 | 1 628 923 |
Jun 24, 2024 | ₩7,220.00 | ₩7,220.00 | ₩5,860.00 | ₩5,920.00 | 3 314 441 |
Jun 21, 2024 | ₩8,160.00 | ₩8,240.00 | ₩7,130.00 | ₩7,220.00 | 3 465 867 |
Jun 20, 2024 | ₩8,110.00 | ₩8,190.00 | ₩7,860.00 | ₩7,990.00 | 1 638 275 |
Jun 19, 2024 | ₩7,600.00 | ₩7,840.00 | ₩7,430.00 | ₩7,840.00 | 783 577 |
Jun 18, 2024 | ₩7,850.00 | ₩7,950.00 | ₩7,450.00 | ₩7,570.00 | 1 086 218 |
Jun 17, 2024 | ₩7,330.00 | ₩7,810.00 | ₩7,250.00 | ₩7,690.00 | 946 707 |
Jun 14, 2024 | ₩7,100.00 | ₩7,400.00 | ₩6,990.00 | ₩7,350.00 | 452 311 |
Jun 13, 2024 | ₩7,060.00 | ₩7,180.00 | ₩7,030.00 | ₩7,100.00 | 205 027 |
Jun 12, 2024 | ₩7,240.00 | ₩7,330.00 | ₩7,080.00 | ₩7,090.00 | 345 344 |
Jun 11, 2024 | ₩7,240.00 | ₩7,400.00 | ₩7,200.00 | ₩7,230.00 | 301 754 |
Jun 10, 2024 | ₩7,230.00 | ₩7,310.00 | ₩6,980.00 | ₩7,230.00 | 313 113 |
Jun 07, 2024 | ₩6,990.00 | ₩7,270.00 | ₩6,970.00 | ₩7,210.00 | 273 593 |
Jun 05, 2024 | ₩6,950.00 | ₩7,120.00 | ₩6,920.00 | ₩6,980.00 | 191 130 |
Jun 04, 2024 | ₩7,000.00 | ₩7,150.00 | ₩6,960.00 | ₩6,970.00 | 233 093 |
Jun 03, 2024 | ₩7,100.00 | ₩7,170.00 | ₩6,980.00 | ₩7,010.00 | 189 892 |
May 31, 2024 | ₩6,760.00 | ₩7,060.00 | ₩6,720.00 | ₩7,050.00 | 287 400 |
May 30, 2024 | ₩6,900.00 | ₩6,980.00 | ₩6,710.00 | ₩6,740.00 | 396 710 |
May 29, 2024 | ₩7,100.00 | ₩7,110.00 | ₩6,880.00 | ₩6,880.00 | 475 354 |
May 28, 2024 | ₩7,050.00 | ₩7,750.00 | ₩6,950.00 | ₩7,100.00 | 1 040 569 |
May 27, 2024 | ₩7,150.00 | ₩7,180.00 | ₩6,880.00 | ₩7,010.00 | 533 729 |
May 24, 2024 | ₩7,100.00 | ₩7,270.00 | ₩7,050.00 | ₩7,150.00 | 195 224 |
May 23, 2024 | ₩7,050.00 | ₩7,150.00 | ₩7,020.00 | ₩7,100.00 | 160 976 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use 092040.KQ stock historical prices to predict future price movements?
Trend Analysis: Examine the 092040.KQ stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the 092040.KQ stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.