Amotech Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9,570.01	10,750.01	9,560.01	10,400.01	9,274.75	390,108
2023-07-31	9,960.01	9,970.01	9,780.01	9,830.01	8,766.42	39,542
2023-07-28	9,800.01	9,930.01	9,500.01	9,850.01	8,784.26	68,021
2023-07-27	9,590.01	9,780.01	9,400.01	9,600.01	8,561.31	93,467
2023-07-26	9,720.01	9,800.01	9,030.01	9,270.01	8,267.01	265,405
2023-07-25	9,930.01	10,040.01	9,660.01	9,720.01	8,668.32	204,533
2023-07-24	10,230.01	10,230.01	9,900.01	10,040.01	8,953.70	132,202
2023-07-21	10,440.01	10,650.01	10,220.01	10,250.01	9,140.98	84,399
2023-07-20	10,410.01	10,660.01	10,350.01	10,470.01	9,337.18	138,947
2023-07-19	10,930.01	10,930.01	10,410.01	10,700.01	9,542.29	78,621
2023-07-18	11,210.01	11,280.01	10,790.01	10,800.01	9,631.47	80,276
2023-07-17	11,210.01	11,360.01	11,010.01	11,140.01	9,934.68	88,336
2023-07-14	11,220.01	11,220.01	10,890.01	11,020.01	9,827.67	64,044
2023-07-13	10,900.01	11,240.01	10,830.01	11,130.01	9,925.77	120,409
2023-07-12	10,950.01	11,020.01	10,730.01	10,800.01	9,631.47	56,460
2023-07-11	10,540.01	10,880.01	10,490.01	10,850.01	9,676.06	91,539
2023-07-10	10,690.01	10,780.01	10,410.01	10,540.01	9,399.60	155,983
2023-07-07	11,900.01	11,980.01	10,300.01	10,800.01	9,631.47	603,169
2023-07-06	12,160.01	12,400.01	11,950.01	11,960.01	10,665.96	158,506
2023-07-05	12,430.01	12,540.01	12,100.01	12,160.01	10,844.32	145,597
2023-07-04	12,540.01	12,620.01	12,270.01	12,370.01	11,031.60	122,988
2023-07-03	12,470.01	12,780.01	12,310.01	12,630.01	11,263.47	111,928
2023-06-30	12,640.01	12,640.01	12,230.01	12,370.01	11,031.60	92,185
2023-06-29	12,490.01	12,720.01	12,390.01	12,560.01	11,201.04	124,482
2023-06-28	12,590.01	12,600.01	12,360.01	12,500.01	11,147.54	86,970
2023-06-27	12,800.01	12,800.01	12,480.01	12,570.01	11,209.96	80,678
2023-06-26	12,110.01	12,780.01	12,110.01	12,780.01	11,397.24	149,608
2023-06-23	12,490.01	12,590.01	12,170.01	12,230.01	10,906.75	119,547
2023-06-22	12,610.01	12,790.01	12,490.01	12,520.01	11,165.37	101,859
2023-06-21	12,860.01	12,990.01	12,580.01	12,640.01	11,272.39	85,002
2023-06-20	12,660.01	13,050.01	12,440.01	12,900.01	11,504.26	120,062
2023-06-19	13,290.01	13,290.01	12,680.01	12,700.01	11,325.90	185,394
2023-06-16	13,130.01	13,370.01	12,940.01	13,290.01	11,852.06	210,359
2023-06-15	12,730.01	13,190.01	12,350.01	13,190.01	11,762.88	305,394
2023-06-14	12,480.01	12,860.01	12,440.01	12,680.01	11,308.06	293,245
2023-06-13	12,210.01	12,500.01	12,170.01	12,480.01	11,129.70	292,727
2023-06-12	12,150.01	12,230.01	12,020.01	12,150.01	10,835.40	86,838
2023-06-09	12,250.01	12,250.01	12,000.01	12,050.01	10,746.22	184,259
2023-06-08	12,430.01	12,500.01	12,060.01	12,170.01	10,853.24	142,299
2023-06-07	12,290.01	12,540.01	12,270.01	12,430.01	11,085.11	158,084
2023-06-05	12,630.01	12,630.01	12,200.01	12,280.01	10,951.34	173,294
2023-06-02	12,110.01	12,640.01	11,900.01	12,630.01	11,263.47	255,895
2023-06-01	12,220.01	12,220.01	11,880.01	12,050.01	10,746.22	151,500
2023-05-31	12,180.01	12,360.01	12,060.01	12,110.01	10,799.73	113,186
2023-05-30	12,060.01	12,300.01	12,010.01	12,200.01	10,879.99	125,208
2023-05-26	12,140.01	12,140.01	11,960.01	12,060.01	10,755.14	118,946
2023-05-25	12,310.01	12,390.01	12,020.01	12,060.01	10,755.14	141,500
2023-05-24	12,560.01	12,720.01	12,160.01	12,260.01	10,933.50	248,988
2023-05-23	12,080.01	12,530.01	11,950.01	12,460.01	11,111.86	209,468
2023-05-22	12,190.01	12,190.01	11,940.01	12,060.01	10,755.14	225,504
2023-05-19	12,360.01	12,700.01	12,120.01	12,150.01	10,835.40	438,130
2023-05-18	12,630.01	12,710.01	12,100.01	12,260.01	10,933.50	355,754
2023-05-17	12,500.01	12,610.01	12,210.01	12,570.01	11,209.96	341,530
2023-05-16	14,870.01	14,870.01	12,210.01	12,530.01	11,174.29	1,665,183
2023-05-15	15,200.01	15,250.01	14,620.01	14,980.01	13,359.21	295,297
2023-05-12	15,550.01	15,710.01	15,100.01	15,270.01	13,617.83	223,660
2023-05-11	16,000.01	16,090.01	15,420.01	15,570.01	13,885.37	201,662
2023-05-10	16,290.01	16,680.01	15,820.01	15,870.01	14,152.91	134,898
2023-05-09	16,880.01	17,010.01	16,010.01	16,300.01	14,536.39	175,426
2023-05-08	16,680.01	17,140.01	16,620.01	16,950.01	15,116.06	158,241

← NewerPage 14 of 21 · 1,223 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.