Amotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 17,320.00 | 18,780.00 | 17,010.00 | 17,690.00 | 17,690.00 | 651,652 |
| 2026-10-16 | 17,830.00 | 18,880.00 | 16,800.00 | 18,600.00 | 18,600.00 | 651,037 |
| 2026-10-15 | 18,610.00 | 19,500.00 | 17,000.00 | 17,580.00 | 17,580.00 | 871,707 |
| 2026-10-14 | 20,550.00 | 21,500.00 | 19,980.00 | 20,600.00 | 20,600.00 | 472,576 |
| 2026-10-13 | 19,420.00 | 21,150.00 | 19,020.00 | 20,550.00 | 20,550.00 | 947,218 |
| 2026-10-12 | 21,250.00 | 22,150.00 | 19,720.00 | 20,000.00 | 20,000.00 | 635,790 |
| 2026-10-08 | 21,800.00 | 22,700.00 | 21,000.00 | 21,950.00 | 21,950.00 | 453,866 |
| 2026-10-07 | 22,650.00 | 23,150.00 | 21,600.00 | 21,800.00 | 21,800.00 | 673,380 |
| 2026-10-06 | 21,300.00 | 23,050.00 | 20,600.00 | 22,700.00 | 22,700.00 | 917,292 |
| 2026-10-02 | 21,600.00 | 21,650.00 | 20,450.00 | 20,700.00 | 20,700.00 | 568,201 |
| 2026-10-01 | 18,420.00 | 22,000.00 | 18,100.00 | 21,600.00 | 21,600.00 | 1,511,198 |
| 2026-09-30 | 19,200.00 | 19,640.00 | 18,290.00 | 18,410.00 | 18,410.00 | 544,142 |
| 2026-09-29 | 18,680.00 | 19,690.00 | 18,600.00 | 18,940.00 | 18,940.00 | 744,064 |
| 2026-09-28 | 19,150.00 | 19,430.00 | 18,100.00 | 19,060.00 | 19,060.00 | 591,547 |
| 2026-09-23 | 19,350.00 | 19,500.00 | 18,690.00 | 18,920.00 | 18,920.00 | 738,450 |
| 2026-09-22 | 17,740.00 | 19,800.00 | 17,400.00 | 19,350.00 | 19,350.00 | 2,837,584 |
| 2026-09-21 | 17,070.00 | 17,890.00 | 16,450.00 | 16,900.00 | 16,900.00 | 1,047,623 |
| 2026-09-18 | 16,080.00 | 18,800.00 | 16,070.00 | 17,000.00 | 17,000.00 | 2,352,659 |
| 2026-09-17 | 16,130.00 | 16,490.00 | 15,740.00 | 15,880.00 | 15,880.00 | 492,621 |
| 2026-09-16 | 15,910.00 | 16,400.00 | 15,380.00 | 16,000.00 | 16,000.00 | 935,194 |
| 2026-09-15 | 15,700.00 | 16,920.00 | 15,520.00 | 15,910.00 | 15,910.00 | 1,445,211 |
| 2026-09-14 | 15,250.00 | 16,700.00 | 14,910.00 | 15,810.00 | 15,810.00 | 4,049,183 |
| 2026-09-11 | 11,670.00 | 15,130.00 | 11,670.00 | 15,130.00 | 15,130.00 | 3,398,692 |
| 2026-09-10 | 11,600.00 | 11,800.00 | 11,250.00 | 11,640.00 | 11,640.00 | 257,520 |
| 2026-09-09 | 10,700.00 | 12,100.00 | 10,700.00 | 11,650.00 | 11,650.00 | 509,278 |
| 2026-09-08 | 11,220.00 | 11,320.00 | 10,600.00 | 10,620.00 | 10,620.00 | 281,541 |
| 2026-09-07 | 11,360.00 | 11,700.00 | 11,090.00 | 11,200.00 | 11,200.00 | 301,545 |
| 2026-09-04 | 10,540.00 | 11,810.00 | 10,400.00 | 11,290.00 | 11,290.00 | 517,622 |
| 2026-09-03 | 10,850.00 | 10,900.00 | 10,300.00 | 10,430.00 | 10,430.00 | 149,699 |
| 2026-09-02 | 10,490.00 | 11,590.00 | 10,320.00 | 10,760.00 | 10,760.00 | 398,645 |
| 2026-09-01 | 10,940.00 | 10,940.00 | 10,410.00 | 10,700.00 | 10,700.00 | 142,587 |
| 2026-08-31 | 10,520.00 | 10,950.00 | 10,300.00 | 10,890.00 | 10,890.00 | 155,525 |
| 2026-08-28 | 11,200.00 | 11,410.00 | 10,810.00 | 10,820.00 | 10,820.00 | 246,064 |
| 2026-08-27 | 11,650.00 | 11,780.00 | 10,930.00 | 11,200.00 | 11,200.00 | 316,941 |
| 2026-08-26 | 11,450.00 | 11,580.00 | 10,630.00 | 11,480.00 | 11,480.00 | 281,363 |
| 2026-08-25 | 11,170.00 | 11,630.00 | 10,160.00 | 11,460.00 | 11,460.00 | 422,582 |
| 2026-08-24 | 11,080.00 | 11,530.00 | 10,860.00 | 11,260.00 | 11,260.00 | 262,442 |
| 2026-08-21 | 11,230.00 | 11,850.00 | 11,090.00 | 11,220.00 | 11,220.00 | 608,757 |
| 2026-08-20 | 12,150.00 | 12,360.00 | 11,600.00 | 12,000.00 | 12,000.00 | 293,895 |
| 2026-08-19 | 11,960.00 | 12,280.00 | 11,410.00 | 11,790.00 | 11,790.00 | 342,776 |
| 2026-08-18 | 13,430.00 | 13,500.00 | 12,100.00 | 12,330.00 | 12,330.00 | 402,178 |
| 2026-08-14 | 13,900.00 | 14,020.00 | 12,500.00 | 13,420.00 | 13,420.00 | 341,838 |
| 2026-08-13 | 14,690.00 | 15,440.00 | 13,330.00 | 13,520.00 | 13,520.00 | 888,714 |
| 2026-08-12 | 14,030.00 | 15,300.00 | 13,605.00 | 14,990.00 | 13,627.27 | 482,665 |
| 2026-08-11 | 14,070.00 | 14,500.00 | 13,410.00 | 14,060.00 | 12,781.82 | 581,305 |
| 2026-08-10 | 12,540.00 | 14,260.00 | 12,300.00 | 14,200.00 | 12,909.09 | 454,976 |
| 2026-08-07 | 12,560.00 | 12,890.00 | 11,630.00 | 12,300.00 | 11,181.82 | 516,048 |
| 2026-08-06 | 13,640.00 | 13,780.00 | 12,530.00 | 12,530.00 | 11,390.91 | 379,533 |
| 2026-08-05 | 13,800.00 | 14,170.00 | 13,320.00 | 13,780.00 | 12,527.27 | 403,427 |
| 2026-08-04 | 15,210.00 | 15,500.00 | 12,710.00 | 13,300.00 | 12,090.91 | 791,673 |
| 2026-08-03 | 13,890.00 | 16,000.00 | 13,510.00 | 14,810.00 | 13,463.64 | 623,419 |
| 2026-07-31 | 12,000.00 | 14,280.00 | 12,000.00 | 14,040.00 | 12,763.64 | 435,325 |
| 2026-07-30 | 10,010.00 | 11,700.00 | 9,710.00 | 11,230.00 | 10,209.09 | 727,817 |
| 2026-07-29 | 12,500.00 | 13,390.00 | 9,850.00 | 10,440.00 | 9,490.91 | 517,443 |
| 2026-07-28 | 14,700.00 | 14,700.00 | 12,150.00 | 12,390.00 | 11,263.64 | 262,903 |
| 2026-07-27 | 14,900.00 | 15,250.00 | 14,570.00 | 14,840.00 | 13,490.91 | 115,460 |
| 2026-07-24 | 15,900.00 | 15,900.00 | 14,530.00 | 14,760.00 | 13,418.18 | 305,634 |
| 2026-07-23 | 15,770.00 | 16,330.00 | 15,000.00 | 16,100.00 | 14,636.37 | 313,350 |
| 2026-07-22 | 17,410.00 | 18,100.00 | 15,540.00 | 15,560.00 | 14,145.46 | 401,244 |
| 2026-07-21 | 16,400.00 | 17,090.00 | 15,560.00 | 16,960.00 | 15,418.18 | 223,106 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.