Amotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,350.00 | 7,500.00 | 7,260.00 | 7,340.00 | 6,545.83 | 10,035 |
| 2024-04-25 | 7,460.00 | 7,460.00 | 7,280.00 | 7,320.00 | 6,528.00 | 11,281 |
| 2024-04-24 | 7,120.00 | 7,490.00 | 7,100.00 | 7,480.00 | 6,670.69 | 42,207 |
| 2024-04-23 | 7,190.00 | 7,210.00 | 7,070.00 | 7,100.00 | 6,331.80 | 14,391 |
| 2024-04-22 | 7,210.00 | 7,210.00 | 7,070.00 | 7,100.00 | 6,331.80 | 16,948 |
| 2024-04-19 | 7,330.00 | 7,370.00 | 7,000.00 | 7,120.00 | 6,349.64 | 33,421 |
| 2024-04-18 | 7,260.00 | 7,370.00 | 7,250.00 | 7,300.00 | 6,510.16 | 10,425 |
| 2024-04-17 | 7,030.00 | 7,410.00 | 7,030.00 | 7,240.00 | 6,456.65 | 21,362 |
| 2024-04-16 | 7,280.00 | 7,300.00 | 7,090.00 | 7,090.00 | 6,322.88 | 37,102 |
| 2024-04-15 | 7,520.00 | 7,520.00 | 7,300.00 | 7,350.00 | 6,554.75 | 19,772 |
| 2024-04-12 | 7,160.00 | 7,650.00 | 7,150.00 | 7,530.00 | 6,715.28 | 90,834 |
| 2024-04-11 | 7,300.00 | 7,320.00 | 7,120.00 | 7,160.00 | 6,385.31 | 27,111 |
| 2024-04-09 | 7,430.00 | 7,580.00 | 7,350.00 | 7,370.00 | 6,572.59 | 28,130 |
| 2024-04-08 | 7,610.00 | 7,700.00 | 7,420.00 | 7,470.00 | 6,661.77 | 27,559 |
| 2024-04-05 | 7,700.00 | 7,730.00 | 7,570.00 | 7,610.00 | 6,786.62 | 27,956 |
| 2024-04-04 | 7,640.00 | 7,800.00 | 7,540.00 | 7,710.00 | 6,875.80 | 17,268 |
| 2024-04-03 | 7,800.00 | 7,800.00 | 7,590.00 | 7,660.00 | 6,831.21 | 25,778 |
| 2024-04-02 | 7,560.00 | 7,900.00 | 7,420.00 | 7,800.00 | 6,956.06 | 99,273 |
| 2024-04-01 | 7,420.00 | 7,590.00 | 7,420.00 | 7,490.00 | 6,679.60 | 31,674 |
| 2024-03-29 | 7,380.00 | 7,600.00 | 7,310.00 | 7,450.00 | 6,643.93 | 54,545 |
| 2024-03-28 | 7,610.00 | 7,650.00 | 7,420.00 | 7,450.00 | 6,643.93 | 58,590 |
| 2024-03-27 | 7,670.00 | 7,670.00 | 7,490.00 | 7,650.00 | 6,822.29 | 39,305 |
| 2024-03-26 | 7,580.00 | 7,670.00 | 7,560.00 | 7,590.00 | 6,768.78 | 26,975 |
| 2024-03-25 | 7,640.00 | 7,700.00 | 7,520.00 | 7,610.00 | 6,786.62 | 28,135 |
| 2024-03-22 | 7,730.00 | 7,740.00 | 7,630.00 | 7,700.00 | 6,866.88 | 28,725 |
| 2024-03-21 | 7,510.00 | 7,730.00 | 7,480.00 | 7,730.00 | 6,893.64 | 31,361 |
| 2024-03-20 | 7,550.00 | 7,630.00 | 7,410.00 | 7,500.00 | 6,688.52 | 42,083 |
| 2024-03-19 | 7,660.00 | 7,680.00 | 7,500.00 | 7,530.00 | 6,715.28 | 25,351 |
| 2024-03-18 | 7,650.00 | 7,730.00 | 7,600.00 | 7,620.00 | 6,795.54 | 29,256 |
| 2024-03-15 | 7,640.00 | 7,690.00 | 7,450.00 | 7,600.00 | 6,777.70 | 48,595 |
| 2024-03-14 | 7,800.00 | 7,820.00 | 7,650.00 | 7,680.00 | 6,849.05 | 55,519 |
| 2024-03-13 | 7,950.00 | 7,980.00 | 7,770.00 | 7,800.00 | 6,956.06 | 40,129 |
| 2024-03-12 | 7,850.00 | 7,900.00 | 7,750.00 | 7,900.00 | 7,045.24 | 37,065 |
| 2024-03-11 | 8,070.00 | 8,070.00 | 7,780.00 | 7,790.00 | 6,947.14 | 49,081 |
| 2024-03-08 | 8,030.00 | 8,030.00 | 7,950.00 | 7,970.00 | 7,107.67 | 33,770 |
| 2024-03-07 | 8,050.00 | 8,180.00 | 7,930.00 | 7,990.00 | 7,125.50 | 19,200 |
| 2024-03-06 | 8,050.00 | 8,160.00 | 7,920.00 | 8,050.00 | 7,179.01 | 40,667 |
| 2024-03-05 | 8,250.00 | 8,250.00 | 7,870.00 | 8,160.00 | 7,277.11 | 84,428 |
| 2024-03-04 | 8,450.00 | 8,450.00 | 7,690.00 | 8,330.00 | 7,428.72 | 256,276 |
| 2024-02-29 | 8,350.00 | 8,590.00 | 8,230.00 | 8,550.00 | 7,624.91 | 45,655 |
| 2024-02-28 | 8,260.00 | 8,540.00 | 8,240.00 | 8,350.00 | 7,446.55 | 53,147 |
| 2024-02-27 | 8,420.00 | 8,540.00 | 8,220.00 | 8,220.00 | 7,330.62 | 49,890 |
| 2024-02-26 | 8,560.00 | 8,610.00 | 8,370.00 | 8,500.00 | 7,580.32 | 42,679 |
| 2024-02-23 | 8,580.00 | 8,600.00 | 8,260.00 | 8,470.00 | 7,553.57 | 72,154 |
| 2024-02-22 | 8,360.00 | 8,630.00 | 8,360.00 | 8,540.00 | 7,616.00 | 62,388 |
| 2024-02-21 | 8,520.00 | 8,790.00 | 8,440.00 | 8,450.00 | 7,535.73 | 88,643 |
| 2024-02-20 | 8,650.00 | 8,660.00 | 8,410.00 | 8,510.00 | 7,589.24 | 46,451 |
| 2024-02-19 | 8,620.00 | 8,690.00 | 8,390.00 | 8,650.00 | 7,714.09 | 112,810 |
| 2024-02-16 | 9,060.01 | 9,090.01 | 8,570.00 | 8,620.00 | 7,687.34 | 195,165 |
| 2024-02-15 | 8,700.00 | 9,340.01 | 8,600.00 | 9,060.01 | 8,079.73 | 528,242 |
| 2024-02-14 | 8,770.00 | 8,960.01 | 8,640.00 | 8,700.00 | 7,758.68 | 125,333 |
| 2024-02-13 | 8,310.00 | 8,950.01 | 8,300.00 | 8,950.01 | 7,981.64 | 248,057 |
| 2024-02-08 | 8,220.00 | 8,360.00 | 8,140.00 | 8,310.00 | 7,410.88 | 56,277 |
| 2024-02-07 | 8,030.00 | 8,270.00 | 7,880.00 | 8,220.00 | 7,330.62 | 66,159 |
| 2024-02-06 | 7,770.00 | 8,090.00 | 7,730.00 | 7,970.00 | 7,107.67 | 59,102 |
| 2024-02-05 | 7,900.00 | 7,950.00 | 7,710.00 | 7,830.00 | 6,982.82 | 36,144 |
| 2024-02-02 | 7,860.00 | 7,930.00 | 7,780.00 | 7,850.00 | 7,000.65 | 24,995 |
| 2024-02-01 | 7,690.00 | 7,850.00 | 7,560.00 | 7,730.00 | 6,893.64 | 65,528 |
| 2024-01-31 | 8,030.00 | 8,070.00 | 7,680.00 | 7,700.00 | 6,866.88 | 74,828 |
| 2024-01-30 | 8,350.00 | 8,390.00 | 7,980.00 | 8,020.00 | 7,152.26 | 70,717 |
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.