Amotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,080.00 | 7,250.00 | 7,020.00 | 7,030.00 | 6,269.37 | 22,484 |
| 2023-10-31 | 7,340.00 | 7,410.00 | 7,060.00 | 7,060.00 | 6,296.13 | 51,290 |
| 2023-10-30 | 7,320.00 | 7,380.00 | 7,200.00 | 7,340.00 | 6,545.83 | 55,317 |
| 2023-10-27 | 7,350.00 | 7,520.00 | 7,210.00 | 7,350.00 | 6,554.75 | 23,559 |
| 2023-10-26 | 7,690.00 | 7,710.00 | 7,350.00 | 7,400.00 | 6,599.34 | 44,925 |
| 2023-10-25 | 7,850.00 | 7,850.00 | 7,630.00 | 7,760.00 | 6,920.39 | 50,360 |
| 2023-10-24 | 7,550.00 | 7,720.00 | 7,300.00 | 7,610.00 | 6,786.62 | 74,807 |
| 2023-10-23 | 7,530.00 | 7,790.00 | 7,530.00 | 7,550.00 | 6,733.11 | 33,112 |
| 2023-10-20 | 7,610.00 | 7,810.00 | 7,420.00 | 7,640.00 | 6,813.37 | 65,436 |
| 2023-10-19 | 8,010.00 | 8,070.00 | 7,730.00 | 7,740.00 | 6,902.55 | 101,627 |
| 2023-10-18 | 8,330.00 | 8,330.00 | 8,060.00 | 8,070.00 | 7,196.85 | 38,192 |
| 2023-10-17 | 8,000.00 | 8,310.00 | 8,000.00 | 8,260.00 | 7,366.29 | 38,338 |
| 2023-10-16 | 8,230.00 | 8,230.00 | 7,960.00 | 8,000.00 | 7,134.42 | 45,805 |
| 2023-10-13 | 8,290.00 | 8,310.00 | 8,150.00 | 8,250.00 | 7,357.37 | 35,547 |
| 2023-10-12 | 8,150.00 | 8,260.00 | 8,150.00 | 8,240.00 | 7,348.46 | 24,790 |
| 2023-10-11 | 7,900.00 | 8,300.00 | 7,900.00 | 8,120.00 | 7,241.44 | 37,777 |
| 2023-10-10 | 8,190.00 | 8,300.00 | 7,870.00 | 7,870.00 | 7,018.49 | 71,373 |
| 2023-10-06 | 7,900.00 | 8,220.00 | 7,900.00 | 8,190.00 | 7,303.87 | 46,921 |
| 2023-10-05 | 8,020.00 | 8,230.00 | 7,900.00 | 7,900.00 | 7,045.24 | 75,623 |
| 2023-10-04 | 8,260.00 | 8,300.00 | 8,010.00 | 8,010.00 | 7,143.34 | 70,421 |
| 2023-09-27 | 8,010.00 | 8,290.00 | 8,000.00 | 8,260.00 | 7,366.29 | 59,440 |
| 2023-09-26 | 8,490.00 | 8,490.00 | 8,160.00 | 8,160.00 | 7,277.11 | 86,582 |
| 2023-09-25 | 8,760.00 | 8,780.00 | 8,360.00 | 8,360.00 | 7,455.47 | 145,540 |
| 2023-09-22 | 8,830.00 | 8,930.00 | 8,640.00 | 8,680.00 | 7,740.85 | 143,945 |
| 2023-09-21 | 9,110.01 | 9,150.01 | 8,820.00 | 8,830.00 | 7,874.62 | 241,596 |
| 2023-09-20 | 9,110.01 | 9,240.01 | 9,100.01 | 9,160.01 | 8,168.91 | 122,202 |
| 2023-09-19 | 9,170.01 | 9,280.01 | 9,110.01 | 9,180.01 | 8,186.75 | 79,615 |
| 2023-09-18 | 9,440.01 | 9,440.01 | 9,170.01 | 9,210.01 | 8,213.50 | 131,697 |
| 2023-09-15 | 9,450.01 | 9,570.01 | 9,350.01 | 9,430.01 | 8,409.70 | 103,297 |
| 2023-09-14 | 9,290.01 | 9,650.01 | 9,240.01 | 9,410.01 | 8,391.86 | 115,568 |
| 2023-09-13 | 9,430.01 | 9,510.01 | 9,230.01 | 9,290.01 | 8,284.85 | 98,607 |
| 2023-09-12 | 9,380.01 | 9,600.01 | 9,350.01 | 9,430.01 | 8,409.70 | 91,072 |
| 2023-09-11 | 9,440.01 | 9,590.01 | 9,380.01 | 9,420.01 | 8,400.78 | 78,693 |
| 2023-09-08 | 9,660.01 | 9,660.01 | 9,430.01 | 9,470.01 | 8,445.37 | 117,607 |
| 2023-09-07 | 9,610.01 | 9,740.01 | 9,470.01 | 9,590.01 | 8,552.39 | 160,290 |
| 2023-09-06 | 9,910.01 | 9,970.01 | 9,600.01 | 9,600.01 | 8,561.31 | 244,566 |
| 2023-09-05 | 9,920.01 | 10,110.01 | 9,860.01 | 9,860.01 | 8,793.18 | 182,688 |
| 2023-09-04 | 9,980.01 | 10,040.01 | 9,830.01 | 9,850.01 | 8,784.26 | 162,119 |
| 2023-09-01 | 10,200.01 | 10,210.01 | 9,950.01 | 9,980.01 | 8,900.19 | 268,760 |
| 2023-08-31 | 10,350.01 | 10,350.01 | 10,090.01 | 10,200.01 | 9,096.39 | 251,692 |
| 2023-08-30 | 10,600.01 | 10,640.01 | 10,330.01 | 10,380.01 | 9,256.91 | 181,563 |
| 2023-08-29 | 10,240.01 | 10,530.01 | 10,140.01 | 10,380.01 | 9,256.91 | 140,925 |
| 2023-08-28 | 10,260.01 | 10,420.01 | 10,080.01 | 10,210.01 | 9,105.31 | 126,289 |
| 2023-08-25 | 10,410.01 | 10,600.01 | 10,150.01 | 10,150.01 | 9,051.80 | 200,025 |
| 2023-08-24 | 10,430.01 | 10,560.01 | 10,320.01 | 10,410.01 | 9,283.67 | 217,501 |
| 2023-08-23 | 11,040.01 | 11,180.01 | 10,460.01 | 10,460.01 | 9,328.26 | 588,776 |
| 2023-08-22 | 11,130.01 | 11,230.01 | 10,500.01 | 10,950.01 | 9,765.24 | 486,527 |
| 2023-08-21 | 11,700.01 | 12,610.01 | 11,130.01 | 11,130.01 | 9,925.77 | 1,452,449 |
| 2023-08-18 | 10,250.01 | 13,040.01 | 10,010.01 | 12,070.01 | 10,764.06 | 3,790,359 |
| 2023-08-17 | 11,540.01 | 12,400.01 | 10,030.01 | 10,560.01 | 9,417.44 | 1,743,232 |
| 2023-08-16 | 12,350.01 | 13,720.01 | 11,000.01 | 13,150.01 | 11,727.21 | 6,656,816 |
| 2023-08-14 | 11,360.01 | 12,370.01 | 10,830.01 | 11,860.01 | 10,576.78 | 2,765,457 |
| 2023-08-11 | 9,870.01 | 10,450.01 | 9,870.01 | 10,300.01 | 9,185.57 | 497,979 |
| 2023-08-10 | 10,100.01 | 10,170.01 | 9,760.01 | 10,030.01 | 8,944.78 | 353,802 |
| 2023-08-09 | 9,760.01 | 10,180.01 | 9,760.01 | 9,990.01 | 8,909.11 | 342,596 |
| 2023-08-08 | 10,720.01 | 12,170.01 | 9,990.01 | 10,090.01 | 8,998.29 | 2,727,991 |
| 2023-08-07 | 10,200.01 | 11,140.01 | 9,900.01 | 10,840.01 | 9,667.14 | 1,677,976 |
| 2023-08-04 | 10,350.01 | 10,500.01 | 9,880.01 | 9,950.01 | 8,873.44 | 1,268,011 |
| 2023-08-03 | 12,660.01 | 14,840.01 | 10,910.01 | 11,080.01 | 9,881.18 | 6,648,261 |
| 2023-08-02 | 11,170.01 | 13,450.01 | 10,900.01 | 12,660.01 | 11,290.22 | 5,997,387 |
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.