Amotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,800.00 | 5,840.00 | 5,600.00 | 5,640.00 | 5,029.77 | 37,588 |
| 2024-07-24 | 5,880.00 | 5,920.00 | 5,780.00 | 5,780.00 | 5,154.62 | 43,810 |
| 2024-07-23 | 6,030.00 | 6,060.00 | 5,800.00 | 5,940.00 | 5,297.31 | 44,320 |
| 2024-07-22 | 6,260.00 | 6,260.00 | 5,930.00 | 6,000.00 | 5,350.82 | 29,640 |
| 2024-07-19 | 6,290.00 | 6,290.00 | 6,110.00 | 6,170.00 | 5,502.42 | 24,051 |
| 2024-07-18 | 6,210.00 | 6,280.00 | 6,040.00 | 6,260.00 | 5,582.69 | 45,524 |
| 2024-07-17 | 6,040.00 | 6,250.00 | 5,940.00 | 6,250.00 | 5,573.77 | 87,439 |
| 2024-07-16 | 6,010.00 | 6,230.00 | 5,800.00 | 5,870.00 | 5,234.88 | 167,140 |
| 2024-07-15 | 6,180.00 | 6,190.00 | 5,950.00 | 6,000.00 | 5,350.82 | 41,291 |
| 2024-07-12 | 6,290.00 | 6,420.00 | 6,100.00 | 6,150.00 | 5,484.59 | 61,909 |
| 2024-07-11 | 6,140.00 | 6,320.00 | 6,120.00 | 6,210.00 | 5,538.10 | 81,600 |
| 2024-07-10 | 6,210.00 | 6,210.00 | 6,060.00 | 6,140.00 | 5,475.67 | 22,726 |
| 2024-07-09 | 6,250.00 | 6,290.00 | 6,130.00 | 6,170.00 | 5,502.42 | 39,687 |
| 2024-07-08 | 5,930.00 | 6,360.00 | 5,920.00 | 6,170.00 | 5,502.42 | 118,449 |
| 2024-07-05 | 6,020.00 | 6,050.00 | 5,870.00 | 5,930.00 | 5,288.39 | 58,885 |
| 2024-07-04 | 5,980.00 | 6,050.00 | 5,930.00 | 5,950.00 | 5,306.23 | 37,417 |
| 2024-07-03 | 6,240.00 | 6,240.00 | 5,950.00 | 5,950.00 | 5,306.23 | 54,760 |
| 2024-07-02 | 6,450.00 | 6,450.00 | 6,160.00 | 6,180.00 | 5,511.34 | 49,749 |
| 2024-07-01 | 6,510.00 | 6,520.00 | 6,340.00 | 6,400.00 | 5,707.54 | 41,976 |
| 2024-06-28 | 6,400.00 | 6,490.00 | 6,350.00 | 6,480.00 | 5,778.88 | 18,772 |
| 2024-06-27 | 6,650.00 | 6,650.00 | 6,350.00 | 6,430.00 | 5,734.29 | 35,654 |
| 2024-06-26 | 6,670.00 | 6,690.00 | 6,300.00 | 6,500.00 | 5,796.72 | 95,569 |
| 2024-06-25 | 6,700.00 | 6,710.00 | 6,460.00 | 6,600.00 | 5,885.90 | 30,396 |
| 2024-06-24 | 6,900.00 | 6,900.00 | 6,570.00 | 6,640.00 | 5,921.57 | 34,872 |
| 2024-06-21 | 6,870.00 | 6,870.00 | 6,700.00 | 6,730.00 | 6,001.83 | 24,520 |
| 2024-06-20 | 6,750.00 | 6,890.00 | 6,740.00 | 6,870.00 | 6,126.69 | 24,891 |
| 2024-06-19 | 6,990.00 | 7,010.00 | 6,730.00 | 6,750.00 | 6,019.67 | 69,493 |
| 2024-06-18 | 7,040.00 | 7,090.00 | 6,930.00 | 6,990.00 | 6,233.70 | 43,434 |
| 2024-06-17 | 7,230.00 | 7,230.00 | 7,020.00 | 7,060.00 | 6,296.13 | 24,855 |
| 2024-06-14 | 7,190.00 | 7,190.00 | 7,030.00 | 7,160.00 | 6,385.31 | 29,938 |
| 2024-06-13 | 7,150.00 | 7,290.00 | 7,100.00 | 7,120.00 | 6,349.64 | 35,355 |
| 2024-06-12 | 7,250.00 | 7,250.00 | 7,180.00 | 7,180.00 | 6,403.14 | 16,534 |
| 2024-06-11 | 7,380.00 | 7,380.00 | 7,110.00 | 7,180.00 | 6,403.14 | 40,304 |
| 2024-06-10 | 7,410.00 | 7,410.00 | 7,210.00 | 7,310.00 | 6,519.08 | 17,788 |
| 2024-06-07 | 7,500.00 | 7,500.00 | 7,230.00 | 7,370.00 | 6,572.59 | 29,316 |
| 2024-06-05 | 7,640.00 | 7,640.00 | 7,390.00 | 7,400.00 | 6,599.34 | 30,105 |
| 2024-06-04 | 7,580.00 | 7,580.00 | 7,450.00 | 7,520.00 | 6,706.36 | 17,505 |
| 2024-06-03 | 7,790.00 | 7,790.00 | 7,480.00 | 7,540.00 | 6,724.19 | 35,358 |
| 2024-05-31 | 7,590.00 | 7,730.00 | 7,430.00 | 7,710.00 | 6,875.80 | 52,264 |
| 2024-05-30 | 7,630.00 | 7,790.00 | 7,430.00 | 7,470.00 | 6,661.77 | 25,231 |
| 2024-05-29 | 7,700.00 | 7,760.00 | 7,560.00 | 7,630.00 | 6,804.46 | 42,828 |
| 2024-05-28 | 7,740.00 | 7,740.00 | 7,500.00 | 7,600.00 | 6,777.70 | 38,403 |
| 2024-05-27 | 7,670.00 | 7,740.00 | 7,500.00 | 7,570.00 | 6,750.95 | 26,333 |
| 2024-05-24 | 7,800.00 | 7,800.00 | 7,590.00 | 7,670.00 | 6,840.13 | 19,766 |
| 2024-05-23 | 7,660.00 | 7,810.00 | 7,610.00 | 7,810.00 | 6,964.98 | 31,399 |
| 2024-05-22 | 7,730.00 | 7,820.00 | 7,650.00 | 7,740.00 | 6,902.55 | 38,406 |
| 2024-05-21 | 7,990.00 | 7,990.00 | 7,690.00 | 7,800.00 | 6,956.06 | 22,290 |
| 2024-05-20 | 7,800.00 | 8,000.00 | 7,780.00 | 7,850.00 | 7,000.65 | 22,421 |
| 2024-05-17 | 7,960.00 | 7,990.00 | 7,770.00 | 7,780.00 | 6,938.23 | 33,400 |
| 2024-05-16 | 7,930.00 | 8,000.00 | 7,880.00 | 7,990.00 | 7,125.50 | 22,221 |
| 2024-05-14 | 7,880.00 | 8,190.00 | 7,830.00 | 7,920.00 | 7,063.08 | 28,722 |
| 2024-05-13 | 7,970.00 | 7,990.00 | 7,730.00 | 7,790.00 | 6,947.14 | 36,491 |
| 2024-05-10 | 7,980.00 | 8,150.00 | 7,850.00 | 7,970.00 | 7,107.67 | 35,256 |
| 2024-05-09 | 8,200.00 | 8,250.00 | 7,980.00 | 8,000.00 | 7,134.42 | 47,009 |
| 2024-05-08 | 8,500.00 | 8,500.00 | 8,180.00 | 8,220.00 | 7,330.62 | 75,964 |
| 2024-05-07 | 7,990.00 | 8,570.00 | 7,900.00 | 8,450.00 | 7,535.73 | 314,779 |
| 2024-05-03 | 7,650.00 | 7,930.00 | 7,650.00 | 7,900.00 | 7,045.24 | 49,625 |
| 2024-05-02 | 7,750.00 | 7,780.00 | 7,520.00 | 7,730.00 | 6,893.64 | 41,637 |
| 2024-04-30 | 7,350.00 | 7,560.00 | 7,340.00 | 7,450.00 | 6,643.93 | 18,596 |
| 2024-04-29 | 7,350.00 | 7,420.00 | 7,310.00 | 7,330.00 | 6,536.91 | 12,275 |
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.