Amotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8,340.00 | 8,680.00 | 8,220.00 | 8,270.00 | 7,375.21 | 73,109 |
| 2024-01-26 | 8,150.00 | 8,370.00 | 8,080.00 | 8,270.00 | 7,375.21 | 53,545 |
| 2024-01-25 | 8,310.00 | 8,380.00 | 8,040.00 | 8,130.00 | 7,250.36 | 65,264 |
| 2024-01-24 | 8,550.00 | 8,550.00 | 8,250.00 | 8,310.00 | 7,410.88 | 54,670 |
| 2024-01-23 | 8,650.00 | 8,700.00 | 8,350.00 | 8,500.00 | 7,580.32 | 56,900 |
| 2024-01-22 | 8,500.00 | 8,720.00 | 8,440.00 | 8,650.00 | 7,714.09 | 146,373 |
| 2024-01-19 | 8,240.00 | 8,560.00 | 8,240.00 | 8,380.00 | 7,473.31 | 47,382 |
| 2024-01-18 | 8,030.00 | 8,280.00 | 7,900.00 | 8,170.00 | 7,286.03 | 39,610 |
| 2024-01-17 | 8,500.00 | 8,500.00 | 8,040.00 | 8,120.00 | 7,241.44 | 76,447 |
| 2024-01-16 | 8,410.00 | 8,590.00 | 8,240.00 | 8,460.00 | 7,544.65 | 52,663 |
| 2024-01-15 | 8,380.00 | 8,570.00 | 8,310.00 | 8,410.00 | 7,500.06 | 29,622 |
| 2024-01-12 | 8,650.00 | 8,790.00 | 8,300.00 | 8,380.00 | 7,473.31 | 74,700 |
| 2024-01-11 | 8,590.00 | 8,820.00 | 8,560.00 | 8,630.00 | 7,696.26 | 68,333 |
| 2024-01-10 | 8,800.00 | 8,800.00 | 8,580.00 | 8,580.00 | 7,651.67 | 85,621 |
| 2024-01-09 | 8,730.00 | 8,910.01 | 8,510.00 | 8,800.00 | 7,847.86 | 149,533 |
| 2024-01-08 | 8,450.00 | 8,750.00 | 8,350.00 | 8,690.00 | 7,749.77 | 279,034 |
| 2024-01-05 | 8,310.00 | 8,400.00 | 8,270.00 | 8,340.00 | 7,437.64 | 66,160 |
| 2024-01-04 | 8,120.00 | 8,560.00 | 7,990.00 | 8,310.00 | 7,410.88 | 182,812 |
| 2024-01-03 | 8,250.00 | 8,380.00 | 8,110.00 | 8,160.00 | 7,277.11 | 94,737 |
| 2024-01-02 | 7,960.00 | 8,190.00 | 7,900.00 | 8,170.00 | 7,286.03 | 70,199 |
| 2023-12-28 | 7,840.00 | 8,000.00 | 7,710.00 | 7,960.00 | 7,098.75 | 40,556 |
| 2023-12-27 | 7,710.00 | 7,850.00 | 7,710.00 | 7,800.00 | 6,956.06 | 43,653 |
| 2023-12-26 | 7,800.00 | 7,870.00 | 7,520.00 | 7,810.00 | 6,964.98 | 111,145 |
| 2023-12-22 | 7,850.00 | 7,900.00 | 7,740.00 | 7,750.00 | 6,911.47 | 46,070 |
| 2023-12-21 | 8,000.00 | 8,030.00 | 7,840.00 | 7,850.00 | 7,000.65 | 46,209 |
| 2023-12-20 | 7,850.00 | 8,060.00 | 7,840.00 | 8,000.00 | 7,134.42 | 47,614 |
| 2023-12-19 | 8,020.00 | 8,070.00 | 7,800.00 | 7,840.00 | 6,991.73 | 46,894 |
| 2023-12-18 | 8,010.00 | 8,090.00 | 7,920.00 | 8,020.00 | 7,152.26 | 55,415 |
| 2023-12-15 | 7,870.00 | 8,030.00 | 7,790.00 | 8,020.00 | 7,152.26 | 127,139 |
| 2023-12-14 | 7,770.00 | 7,890.00 | 7,700.00 | 7,840.00 | 6,991.73 | 59,029 |
| 2023-12-13 | 7,800.00 | 7,800.00 | 7,610.00 | 7,780.00 | 6,938.23 | 43,895 |
| 2023-12-12 | 7,850.00 | 7,850.00 | 7,680.00 | 7,750.00 | 6,911.47 | 39,431 |
| 2023-12-11 | 7,470.00 | 7,840.00 | 7,470.00 | 7,820.00 | 6,973.90 | 51,101 |
| 2023-12-08 | 7,490.00 | 7,580.00 | 7,490.00 | 7,520.00 | 6,706.36 | 23,134 |
| 2023-12-07 | 7,380.00 | 7,520.00 | 7,260.00 | 7,490.00 | 6,679.60 | 61,181 |
| 2023-12-06 | 7,510.00 | 7,530.00 | 7,390.00 | 7,410.00 | 6,608.26 | 46,491 |
| 2023-12-05 | 7,690.00 | 7,690.00 | 7,470.00 | 7,520.00 | 6,706.36 | 44,650 |
| 2023-12-04 | 7,780.00 | 7,890.00 | 7,660.00 | 7,690.00 | 6,857.96 | 41,267 |
| 2023-12-01 | 7,770.00 | 7,930.00 | 7,700.00 | 7,790.00 | 6,947.14 | 29,236 |
| 2023-11-30 | 7,720.00 | 7,820.00 | 7,630.00 | 7,770.00 | 6,929.31 | 28,478 |
| 2023-11-29 | 7,880.00 | 7,880.00 | 7,700.00 | 7,740.00 | 6,902.55 | 32,488 |
| 2023-11-28 | 7,630.00 | 7,860.00 | 7,630.00 | 7,850.00 | 7,000.65 | 67,247 |
| 2023-11-27 | 7,860.00 | 7,860.00 | 7,560.00 | 7,610.00 | 6,786.62 | 71,601 |
| 2023-11-24 | 7,700.00 | 7,860.00 | 7,690.00 | 7,860.00 | 7,009.57 | 43,520 |
| 2023-11-23 | 7,910.00 | 7,920.00 | 7,700.00 | 7,720.00 | 6,884.72 | 64,672 |
| 2023-11-22 | 7,730.00 | 7,890.00 | 7,620.00 | 7,890.00 | 7,036.32 | 65,909 |
| 2023-11-21 | 7,800.00 | 7,840.00 | 7,670.00 | 7,750.00 | 6,911.47 | 52,598 |
| 2023-11-20 | 7,750.00 | 7,780.00 | 7,600.00 | 7,740.00 | 6,902.55 | 41,865 |
| 2023-11-17 | 7,910.00 | 7,910.00 | 7,650.00 | 7,670.00 | 6,840.13 | 64,974 |
| 2023-11-16 | 7,830.00 | 7,930.00 | 7,700.00 | 7,920.00 | 7,063.08 | 72,451 |
| 2023-11-15 | 7,710.00 | 7,910.00 | 7,680.00 | 7,780.00 | 6,938.23 | 101,309 |
| 2023-11-14 | 7,390.00 | 7,740.00 | 7,390.00 | 7,710.00 | 6,875.80 | 144,238 |
| 2023-11-13 | 7,800.00 | 7,890.00 | 7,230.00 | 7,390.00 | 6,590.42 | 292,196 |
| 2023-11-10 | 8,000.00 | 8,140.00 | 7,710.00 | 7,800.00 | 6,956.06 | 316,351 |
| 2023-11-09 | 9,690.01 | 10,130.01 | 8,070.00 | 8,100.00 | 7,223.60 | 4,255,749 |
| 2023-11-08 | 7,960.00 | 8,530.00 | 7,840.00 | 8,330.00 | 7,428.72 | 394,621 |
| 2023-11-07 | 8,040.00 | 8,050.00 | 7,700.00 | 7,960.00 | 7,098.75 | 40,605 |
| 2023-11-06 | 7,520.00 | 8,030.00 | 7,450.00 | 8,030.00 | 7,161.18 | 97,274 |
| 2023-11-03 | 7,450.00 | 7,460.00 | 7,300.00 | 7,450.00 | 6,643.93 | 41,922 |
| 2023-11-02 | 7,130.00 | 7,360.00 | 7,130.00 | 7,300.00 | 6,510.16 | 39,476 |
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.