Amotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 29,800.02 | 29,950.02 | 29,050.02 | 29,450.02 | 17,509.04 | 89,381 |
| 2023-02-06 | 30,150.02 | 30,750.02 | 29,550.02 | 29,950.02 | 17,806.31 | 151,197 |
| 2023-02-03 | 30,400.02 | 30,700.02 | 29,800.02 | 30,300.02 | 18,014.40 | 104,214 |
| 2023-02-02 | 30,000.02 | 30,550.02 | 29,400.02 | 30,150.02 | 17,925.22 | 299,012 |
| 2023-02-01 | 29,250.02 | 29,900.02 | 28,900.02 | 29,550.02 | 17,568.50 | 144,863 |
| 2023-01-31 | 29,050.02 | 29,400.02 | 28,600.02 | 29,200.02 | 17,360.41 | 90,504 |
| 2023-01-30 | 28,850.02 | 29,850.02 | 28,250.02 | 29,400.02 | 17,479.32 | 142,178 |
| 2023-01-27 | 29,000.02 | 29,300.02 | 28,200.02 | 28,850.02 | 17,152.32 | 131,015 |
| 2023-01-26 | 28,800.02 | 29,300.02 | 28,650.02 | 29,050.02 | 17,271.23 | 105,760 |
| 2023-01-25 | 28,900.02 | 29,150.02 | 28,400.02 | 29,100.02 | 17,300.96 | 181,283 |
| 2023-01-20 | 28,400.02 | 28,950.02 | 27,850.02 | 28,700.02 | 17,063.14 | 108,268 |
| 2023-01-19 | 28,400.02 | 29,050.02 | 28,150.02 | 28,700.02 | 17,063.14 | 162,549 |
| 2023-01-18 | 28,300.02 | 28,650.02 | 27,700.02 | 28,400.02 | 16,884.78 | 154,871 |
| 2023-01-17 | 27,850.02 | 28,450.02 | 27,550.02 | 28,100.02 | 16,706.42 | 199,248 |
| 2023-01-16 | 26,000.01 | 27,850.02 | 25,800.01 | 27,750.02 | 16,498.34 | 367,230 |
| 2023-01-13 | 26,100.01 | 26,200.01 | 25,650.01 | 26,000.01 | 15,457.90 | 75,003 |
| 2023-01-12 | 26,450.01 | 26,500.01 | 25,700.01 | 25,900.01 | 15,398.45 | 90,580 |
| 2023-01-11 | 26,350.01 | 26,600.01 | 25,850.01 | 26,450.01 | 15,725.44 | 108,929 |
| 2023-01-10 | 26,900.01 | 27,000.02 | 26,000.01 | 26,350.01 | 15,665.99 | 126,921 |
| 2023-01-09 | 27,000.02 | 27,500.02 | 26,500.01 | 26,900.01 | 15,992.98 | 130,167 |
| 2023-01-06 | 26,850.02 | 27,100.02 | 26,600.01 | 26,950.02 | 16,022.71 | 85,479 |
| 2023-01-05 | 27,050.02 | 27,300.02 | 26,250.01 | 26,950.02 | 16,022.71 | 105,229 |
| 2023-01-04 | 25,700.01 | 27,300.02 | 25,500.01 | 27,050.02 | 16,082.16 | 240,030 |
| 2023-01-03 | 24,450.01 | 25,700.01 | 24,250.01 | 25,700.01 | 15,279.54 | 165,765 |
| 2023-01-02 | 24,000.01 | 25,450.01 | 23,950.01 | 24,400.01 | 14,506.64 | 113,585 |
| 2022-12-29 | 24,650.01 | 24,950.01 | 24,000.01 | 24,200.01 | 14,387.74 | 67,056 |
| 2022-12-28 | 25,300.01 | 25,300.01 | 24,000.01 | 25,100.01 | 14,922.82 | 352,548 |
| 2022-12-27 | 24,250.01 | 25,450.01 | 23,600.01 | 25,300.01 | 15,041.73 | 255,948 |
| 2022-12-26 | 24,400.01 | 24,700.01 | 23,850.01 | 23,850.01 | 14,179.65 | 208,408 |
| 2022-12-23 | 24,950.01 | 24,950.01 | 23,700.01 | 24,600.01 | 14,625.55 | 184,753 |
| 2022-12-22 | 25,250.01 | 25,300.01 | 24,800.01 | 25,300.01 | 15,041.73 | 72,300 |
| 2022-12-21 | 25,600.01 | 25,600.01 | 24,900.01 | 25,250.01 | 15,012.00 | 59,152 |
| 2022-12-20 | 25,900.01 | 26,150.01 | 25,150.01 | 25,250.01 | 15,012.00 | 41,685 |
| 2022-12-19 | 26,600.01 | 27,100.02 | 25,850.01 | 25,900.01 | 15,398.45 | 135,486 |
| 2022-12-16 | 25,450.01 | 26,750.01 | 25,050.01 | 26,100.01 | 15,517.35 | 86,854 |
| 2022-12-15 | 26,200.01 | 26,300.01 | 25,750.01 | 25,850.01 | 15,368.72 | 76,959 |
| 2022-12-14 | 25,350.01 | 25,700.01 | 25,200.01 | 25,700.01 | 15,279.54 | 32,725 |
| 2022-12-13 | 26,000.01 | 26,600.01 | 25,050.01 | 25,600.01 | 15,220.09 | 56,935 |
| 2022-12-12 | 25,900.01 | 26,950.02 | 25,400.01 | 26,000.01 | 15,457.90 | 235,865 |
| 2022-12-09 | 25,350.01 | 26,750.01 | 25,300.01 | 26,150.01 | 15,547.08 | 148,669 |
| 2022-12-08 | 25,350.01 | 25,400.01 | 24,550.01 | 25,200.01 | 14,982.27 | 55,583 |
| 2022-12-07 | 25,300.01 | 26,200.01 | 25,050.01 | 25,350.01 | 15,071.45 | 93,445 |
| 2022-12-06 | 24,000.01 | 26,300.01 | 23,450.01 | 25,350.01 | 15,071.45 | 324,921 |
| 2022-12-05 | 23,700.01 | 24,150.01 | 23,000.01 | 24,150.01 | 14,358.01 | 65,165 |
| 2022-12-02 | 23,700.01 | 23,700.01 | 23,300.01 | 23,650.01 | 14,060.74 | 26,969 |
| 2022-12-01 | 23,750.01 | 23,950.01 | 23,500.01 | 23,650.01 | 14,060.74 | 40,533 |
| 2022-11-30 | 23,550.01 | 23,950.01 | 23,000.01 | 23,550.01 | 14,001.29 | 56,442 |
| 2022-11-29 | 23,300.01 | 23,750.01 | 23,250.01 | 23,550.01 | 14,001.29 | 20,177 |
| 2022-11-28 | 24,550.01 | 24,550.01 | 23,450.01 | 23,500.01 | 13,971.56 | 68,158 |
| 2022-11-25 | 24,650.01 | 24,950.01 | 24,200.01 | 24,650.01 | 14,655.28 | 73,478 |
| 2022-11-24 | 22,050.01 | 25,300.01 | 22,000.01 | 24,800.01 | 14,744.46 | 422,707 |
| 2022-11-23 | 21,950.01 | 22,000.01 | 21,600.01 | 21,750.01 | 12,931.13 | 20,189 |
| 2022-11-22 | 21,550.01 | 21,850.01 | 21,400.01 | 21,600.01 | 12,841.95 | 10,993 |
| 2022-11-21 | 22,450.01 | 22,450.01 | 21,350.01 | 21,950.01 | 13,050.03 | 42,302 |
| 2022-11-18 | 22,300.01 | 22,650.01 | 21,950.01 | 22,450.01 | 13,347.30 | 38,560 |
| 2022-11-17 | 22,800.01 | 22,850.01 | 22,300.01 | 22,550.01 | 13,406.76 | 13,093 |
| 2022-11-16 | 22,850.01 | 22,850.01 | 22,300.01 | 22,850.01 | 13,585.12 | 18,191 |
| 2022-11-15 | 22,400.01 | 22,900.01 | 22,300.01 | 22,850.01 | 13,585.12 | 24,000 |
| 2022-11-14 | 23,500.01 | 23,500.01 | 22,500.01 | 22,500.01 | 13,377.03 | 45,521 |
| 2022-11-11 | 23,500.01 | 23,750.01 | 23,150.01 | 23,250.01 | 13,822.93 | 80,138 |
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.