Amotech Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	17,270.01	17,370.01	16,500.01	16,600.01	14,803.93	110,672
2023-05-03	16,800.01	17,570.01	16,500.01	17,250.01	15,383.60	230,435
2023-05-02	16,450.01	17,300.01	16,160.01	16,910.01	15,080.39	196,129
2023-04-28	16,100.01	16,550.01	15,700.01	16,450.01	14,670.16	187,297
2023-04-27	16,300.01	16,300.01	15,700.01	16,100.01	14,358.03	57,582
2023-04-26	16,010.01	16,520.01	15,930.01	16,130.01	14,384.78	58,757
2023-04-25	16,120.01	16,400.01	15,550.01	16,130.01	14,384.78	197,567
2023-04-24	16,700.01	16,750.01	16,160.01	16,380.01	14,607.73	82,605
2023-04-21	17,350.01	17,350.01	16,350.01	16,500.01	14,714.75	199,087
2023-04-20	18,420.01	18,420.01	17,130.01	17,260.01	15,392.52	344,093
2023-04-19	17,800.01	18,650.01	17,700.01	18,620.01	16,605.37	340,885
2023-04-18	17,890.01	18,100.01	17,430.01	17,830.01	15,900.84	179,907
2023-04-17	17,650.01	17,890.01	17,490.01	17,890.01	15,954.35	97,277
2023-04-14	17,980.01	17,980.01	17,450.01	17,650.01	15,740.32	131,628
2023-04-13	17,900.01	17,900.01	17,230.01	17,810.01	15,883.01	113,588
2023-04-12	17,900.01	18,150.01	17,540.01	17,900.01	15,963.27	201,077
2023-04-11	17,260.01	17,500.01	16,940.01	17,500.01	15,606.55	191,047
2023-04-10	17,840.01	17,850.01	17,140.01	17,270.01	15,401.43	196,279
2023-04-07	17,890.01	18,000.01	17,620.01	17,850.01	15,918.68	138,815
2023-04-06	18,290.01	18,290.01	17,750.01	17,880.01	15,945.43	135,714
2023-04-05	18,340.01	18,430.01	18,150.01	18,280.01	16,302.16	94,963
2023-04-04	18,480.01	18,500.01	18,020.01	18,240.01	16,266.48	153,854
2023-04-03	18,500.01	18,720.01	18,010.01	18,480.01	16,480.52	90,753
2023-03-31	19,000.01	19,000.01	18,300.01	18,480.01	16,480.52	131,739
2023-03-30	18,680.01	19,350.01	18,470.01	19,030.01	16,971.01	321,099
2023-03-29	18,950.01	18,950.01	18,110.01	18,550.01	16,542.94	258,555
2023-03-28	17,900.01	19,090.01	17,750.01	18,960.01	16,908.58	281,800
2023-03-27	18,800.01	18,850.01	17,700.01	17,700.01	15,784.91	182,947
2023-03-24	17,700.01	18,670.01	17,700.01	18,400.01	16,409.17	208,795
2023-03-23	17,940.01	17,940.01	17,350.01	17,670.01	15,758.16	137,193
2023-03-22	18,090.01	18,300.01	17,600.01	17,950.01	16,007.86	142,169
2023-03-21	19,110.01	19,200.01	17,850.01	17,980.01	16,034.61	424,445
2023-03-20	19,530.01	19,600.01	18,940.01	19,080.01	17,015.60	181,019
2023-03-17	20,200.01	20,200.01	19,400.01	19,500.01	17,390.16	148,445
2023-03-16	19,220.01	20,250.01	19,070.01	20,000.01	17,836.06	206,132
2023-03-15	20,100.01	20,250.01	19,150.01	19,690.01	17,559.60	115,186
2023-03-14	19,310.01	19,850.01	18,900.01	19,590.01	17,470.42	152,492
2023-03-13	19,810.01	19,810.01	18,900.01	19,450.01	17,345.57	165,562
2023-03-10	20,000.01	20,300.01	19,530.01	19,810.01	17,666.61	73,478
2023-03-09	20,700.01	20,700.01	19,950.01	20,450.01	18,237.37	74,758
2023-03-08	20,850.01	20,950.01	20,350.01	20,550.01	18,326.55	130,924
2023-03-07	21,500.01	21,500.01	20,750.01	21,250.01	18,950.81	83,312
2023-03-06	21,550.01	21,600.01	21,050.01	21,350.01	19,039.99	75,758
2023-03-03	21,350.01	21,850.01	21,000.01	21,500.01	19,173.76	238,043
2023-03-02	19,950.01	21,500.01	19,860.01	21,000.01	18,727.86	330,877
2023-02-28	20,250.01	20,350.01	19,220.01	19,660.01	17,532.84	169,973
2023-02-27	19,950.01	20,950.01	19,700.01	20,550.01	18,326.55	204,458
2023-02-24	20,700.01	21,100.01	19,050.01	19,660.01	17,532.84	158,685
2023-02-23	30,100.02	30,950.02	28,600.02	30,550.02	18,163.03	296,992
2023-02-22	29,700.02	30,900.02	29,600.02	30,000.02	17,836.04	104,425
2023-02-21	29,200.02	30,750.02	29,000.02	30,400.02	18,073.85	234,839
2023-02-20	29,100.02	29,450.02	28,450.02	29,200.02	17,360.41	63,086
2023-02-17	29,600.02	29,850.02	28,900.02	29,150.02	17,330.68	111,997
2023-02-16	28,550.02	30,250.02	28,000.02	29,850.02	17,746.86	316,343
2023-02-15	29,100.02	29,100.02	28,050.02	28,550.02	16,973.96	130,003
2023-02-14	29,050.02	29,200.02	28,550.02	29,000.02	17,241.50	135,874
2023-02-13	29,900.02	29,900.02	28,500.02	29,050.02	17,271.23	484,406
2023-02-10	31,350.02	31,800.02	29,050.02	30,500.02	18,133.31	486,771
2023-02-09	29,500.02	31,350.02	29,050.02	31,350.02	18,638.66	308,914
2023-02-08	29,650.02	29,650.02	28,650.02	29,400.02	17,479.32	196,599

← NewerPage 15 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.