Amotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 22,550.01 | 23,000.01 | 22,200.01 | 23,000.01 | 13,674.30 | 33,517 |
| 2022-11-09 | 22,600.01 | 22,850.01 | 22,350.01 | 22,600.01 | 13,436.48 | 32,377 |
| 2022-11-08 | 22,000.01 | 22,700.01 | 22,000.01 | 22,600.01 | 13,436.48 | 29,822 |
| 2022-11-07 | 21,850.01 | 22,150.01 | 21,500.01 | 22,100.01 | 13,139.21 | 21,175 |
| 2022-11-04 | 21,800.01 | 21,950.01 | 21,350.01 | 21,850.01 | 12,990.58 | 7,300 |
| 2022-11-03 | 21,250.01 | 21,900.01 | 21,250.01 | 21,850.01 | 12,990.58 | 13,150 |
| 2022-11-02 | 21,950.01 | 22,050.01 | 21,650.01 | 21,950.01 | 13,050.03 | 18,717 |
| 2022-11-01 | 21,800.01 | 22,000.01 | 21,350.01 | 21,950.01 | 13,050.03 | 35,988 |
| 2022-10-31 | 21,800.01 | 21,850.01 | 21,500.01 | 21,800.01 | 12,960.85 | 15,081 |
| 2022-10-28 | 21,450.01 | 21,700.01 | 20,800.01 | 21,700.01 | 12,901.40 | 24,549 |
| 2022-10-27 | 21,600.01 | 21,650.01 | 20,950.01 | 21,300.01 | 12,663.59 | 27,558 |
| 2022-10-26 | 21,600.01 | 21,650.01 | 21,150.01 | 21,500.01 | 12,782.49 | 24,364 |
| 2022-10-25 | 21,700.01 | 21,900.01 | 21,400.01 | 21,500.01 | 12,782.49 | 52,237 |
| 2022-10-24 | 21,600.01 | 22,000.01 | 21,350.01 | 21,600.01 | 12,841.95 | 31,349 |
| 2022-10-21 | 21,950.01 | 21,950.01 | 21,400.01 | 21,400.01 | 12,723.04 | 15,775 |
| 2022-10-20 | 22,200.01 | 22,300.01 | 21,750.01 | 21,750.01 | 12,931.13 | 10,864 |
| 2022-10-19 | 23,150.01 | 23,150.01 | 21,950.01 | 22,200.01 | 13,198.67 | 30,715 |
| 2022-10-18 | 22,800.01 | 23,000.01 | 22,350.01 | 22,800.01 | 13,555.39 | 32,033 |
| 2022-10-17 | 22,250.01 | 22,800.01 | 21,700.01 | 22,750.01 | 13,525.66 | 15,168 |
| 2022-10-14 | 21,900.01 | 22,700.01 | 21,900.01 | 22,500.01 | 13,377.03 | 10,782 |
| 2022-10-13 | 22,200.01 | 22,450.01 | 21,800.01 | 21,850.01 | 12,990.58 | 24,904 |
| 2022-10-12 | 22,050.01 | 22,550.01 | 21,750.01 | 22,500.01 | 13,377.03 | 21,519 |
| 2022-10-11 | 22,500.01 | 22,650.01 | 22,000.01 | 22,500.01 | 13,377.03 | 33,633 |
| 2022-10-07 | 22,950.01 | 23,600.01 | 22,500.01 | 23,400.01 | 13,912.11 | 53,386 |
| 2022-10-06 | 21,700.01 | 23,500.01 | 21,450.01 | 23,200.01 | 13,793.20 | 105,437 |
| 2022-10-05 | 21,000.01 | 21,650.01 | 20,300.01 | 21,500.01 | 12,782.49 | 55,137 |
| 2022-10-04 | 20,450.01 | 20,500.01 | 20,250.01 | 20,500.01 | 12,187.96 | 11,029 |
| 2022-09-30 | 19,500.01 | 20,200.01 | 19,100.01 | 20,150.01 | 11,979.87 | 50,887 |
| 2022-09-29 | 20,100.01 | 20,750.01 | 19,750.01 | 19,900.01 | 11,831.24 | 30,560 |
| 2022-09-28 | 21,900.01 | 21,900.01 | 19,750.01 | 20,050.01 | 11,920.42 | 51,910 |
| 2022-09-27 | 20,800.01 | 21,350.01 | 20,550.01 | 21,300.01 | 12,663.59 | 38,662 |
| 2022-09-26 | 22,500.01 | 22,550.01 | 20,800.01 | 21,300.01 | 12,663.59 | 64,629 |
| 2022-09-23 | 24,100.01 | 24,100.01 | 22,500.01 | 23,000.01 | 13,674.30 | 62,664 |
| 2022-09-22 | 23,750.01 | 24,150.01 | 23,000.01 | 24,050.01 | 14,298.56 | 29,058 |
| 2022-09-21 | 24,600.01 | 24,600.01 | 23,800.01 | 24,350.01 | 14,476.92 | 24,880 |
| 2022-09-20 | 24,400.01 | 24,800.01 | 24,200.01 | 24,450.01 | 14,536.37 | 22,433 |
| 2022-09-19 | 24,700.01 | 25,100.01 | 23,500.01 | 24,400.01 | 14,506.64 | 23,590 |
| 2022-09-16 | 25,100.01 | 25,300.01 | 24,800.01 | 24,950.01 | 14,833.64 | 23,235 |
| 2022-09-15 | 26,000.01 | 26,000.01 | 25,050.01 | 25,400.01 | 15,101.18 | 28,747 |
| 2022-09-14 | 24,600.01 | 25,500.01 | 24,550.01 | 25,450.01 | 15,130.91 | 20,027 |
| 2022-09-13 | 25,250.01 | 25,700.01 | 25,100.01 | 25,650.01 | 15,249.81 | 17,570 |
| 2022-09-08 | 24,800.01 | 25,300.01 | 24,400.01 | 25,150.01 | 14,952.55 | 58,338 |
| 2022-09-07 | 25,000.01 | 26,250.01 | 24,200.01 | 24,650.01 | 14,655.28 | 166,862 |
| 2022-09-06 | 25,050.01 | 25,150.01 | 24,350.01 | 24,750.01 | 14,714.73 | 56,764 |
| 2022-09-05 | 25,900.01 | 25,900.01 | 24,700.01 | 24,800.01 | 14,744.46 | 43,469 |
| 2022-09-02 | 26,400.01 | 26,400.01 | 25,600.01 | 25,900.01 | 15,398.45 | 43,669 |
| 2022-09-01 | 26,800.01 | 27,300.02 | 25,950.01 | 26,300.01 | 15,636.26 | 158,509 |
| 2022-08-31 | 25,750.01 | 26,400.01 | 25,400.01 | 26,150.01 | 15,547.08 | 32,491 |
| 2022-08-30 | 24,650.01 | 25,750.01 | 24,650.01 | 25,750.01 | 15,309.27 | 47,922 |
| 2022-08-29 | 24,350.01 | 24,800.01 | 24,050.01 | 24,650.01 | 14,655.28 | 45,700 |
| 2022-08-26 | 25,350.01 | 25,500.01 | 24,900.01 | 25,350.01 | 15,071.45 | 48,709 |
| 2022-08-25 | 25,700.01 | 25,750.01 | 24,400.01 | 25,350.01 | 15,071.45 | 85,736 |
| 2022-08-24 | 25,150.01 | 25,550.01 | 25,000.01 | 25,450.01 | 15,130.91 | 17,841 |
| 2022-08-23 | 25,600.01 | 25,700.01 | 24,650.01 | 25,100.01 | 14,922.82 | 36,058 |
| 2022-08-22 | 26,500.01 | 26,500.01 | 25,250.01 | 25,850.01 | 15,368.72 | 41,459 |
| 2022-08-19 | 27,000.02 | 27,600.02 | 26,300.01 | 26,650.01 | 15,844.35 | 43,045 |
| 2022-08-18 | 26,850.02 | 27,400.02 | 26,400.01 | 27,000.02 | 16,052.43 | 32,213 |
| 2022-08-17 | 27,250.02 | 27,250.02 | 26,200.01 | 27,000.02 | 16,052.43 | 59,458 |
| 2022-08-16 | 27,300.02 | 27,900.02 | 26,900.01 | 27,250.02 | 16,201.07 | 56,860 |
| 2022-08-12 | 26,300.01 | 27,000.02 | 26,300.01 | 26,750.01 | 15,903.80 | 41,318 |
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.