Amotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 26,300.01 | 27,000.02 | 26,300.01 | 26,750.01 | 15,903.80 | 41,318 |
| 2022-08-11 | 26,400.01 | 26,650.01 | 26,000.01 | 26,500.01 | 15,755.17 | 40,038 |
| 2022-08-10 | 26,850.02 | 26,850.02 | 25,950.01 | 26,450.01 | 15,725.44 | 49,688 |
| 2022-08-09 | 27,300.02 | 27,550.02 | 26,650.01 | 26,800.01 | 15,933.53 | 45,869 |
| 2022-08-08 | 26,550.01 | 27,550.02 | 26,100.01 | 27,400.02 | 16,290.25 | 46,149 |
| 2022-08-05 | 26,900.01 | 26,950.02 | 26,450.01 | 26,550.01 | 15,784.89 | 26,925 |
| 2022-08-04 | 27,050.02 | 27,050.02 | 26,550.01 | 26,800.01 | 15,933.53 | 23,203 |
| 2022-08-03 | 27,100.02 | 27,200.02 | 26,250.01 | 27,050.02 | 16,082.16 | 32,728 |
| 2022-08-02 | 26,900.01 | 27,100.02 | 26,500.01 | 27,100.02 | 16,111.89 | 39,414 |
| 2022-08-01 | 26,900.01 | 27,550.02 | 26,100.01 | 26,800.01 | 15,933.53 | 63,189 |
| 2022-07-29 | 26,200.01 | 27,000.02 | 26,000.01 | 26,800.01 | 15,933.53 | 80,648 |
| 2022-07-28 | 25,000.01 | 26,850.02 | 23,500.01 | 26,200.01 | 15,576.81 | 219,580 |
| 2022-07-27 | 24,300.01 | 24,900.01 | 24,100.01 | 24,550.01 | 14,595.82 | 76,424 |
| 2022-07-26 | 22,350.01 | 24,650.01 | 22,150.01 | 24,200.01 | 14,387.74 | 310,312 |
| 2022-07-25 | 22,400.01 | 22,400.01 | 21,900.01 | 22,100.01 | 13,139.21 | 19,678 |
| 2022-07-22 | 22,700.01 | 22,700.01 | 21,900.01 | 22,100.01 | 13,139.21 | 54,459 |
| 2022-07-21 | 21,950.01 | 22,700.01 | 21,650.01 | 22,650.01 | 13,466.21 | 78,083 |
| 2022-07-20 | 22,000.01 | 22,200.01 | 21,700.01 | 21,900.01 | 13,020.31 | 53,644 |
| 2022-07-19 | 21,350.01 | 21,800.01 | 21,300.01 | 21,750.01 | 12,931.13 | 47,133 |
| 2022-07-18 | 21,450.01 | 21,600.01 | 20,700.01 | 21,600.01 | 12,841.95 | 23,666 |
| 2022-07-15 | 20,900.01 | 21,200.01 | 20,650.01 | 20,900.01 | 12,425.77 | 22,456 |
| 2022-07-14 | 21,500.01 | 21,500.01 | 20,800.01 | 20,900.01 | 12,425.77 | 48,133 |
| 2022-07-13 | 20,700.01 | 21,700.01 | 20,650.01 | 21,500.01 | 12,782.49 | 19,947 |
| 2022-07-12 | 21,650.01 | 21,750.01 | 20,600.01 | 20,900.01 | 12,425.77 | 56,776 |
| 2022-07-11 | 21,750.01 | 22,000.01 | 21,650.01 | 21,800.01 | 12,960.85 | 20,078 |
| 2022-07-08 | 22,050.01 | 22,500.01 | 21,600.01 | 21,750.01 | 12,931.13 | 30,954 |
| 2022-07-07 | 21,450.01 | 22,000.01 | 21,250.01 | 21,750.01 | 12,931.13 | 42,775 |
| 2022-07-06 | 22,200.01 | 22,200.01 | 20,700.01 | 21,100.01 | 12,544.68 | 42,630 |
| 2022-07-05 | 21,350.01 | 21,900.01 | 20,500.01 | 21,900.01 | 13,020.31 | 27,334 |
| 2022-07-04 | 22,100.01 | 22,200.01 | 20,700.01 | 21,100.01 | 12,544.68 | 46,302 |
| 2022-07-01 | 22,750.01 | 22,900.01 | 21,550.01 | 21,950.01 | 13,050.03 | 46,495 |
| 2022-06-30 | 22,650.01 | 22,950.01 | 22,000.01 | 22,650.01 | 13,466.21 | 32,267 |
| 2022-06-29 | 22,800.01 | 22,950.01 | 22,050.01 | 22,650.01 | 13,466.21 | 28,052 |
| 2022-06-28 | 22,700.01 | 23,100.01 | 22,500.01 | 23,000.01 | 13,674.30 | 16,948 |
| 2022-06-27 | 22,400.01 | 23,050.01 | 22,400.01 | 22,700.01 | 13,495.94 | 37,629 |
| 2022-06-24 | 21,300.01 | 22,450.01 | 21,300.01 | 22,400.01 | 13,317.58 | 65,991 |
| 2022-06-23 | 21,550.01 | 22,000.01 | 20,750.01 | 21,300.01 | 12,663.59 | 127,130 |
| 2022-06-22 | 23,600.01 | 23,600.01 | 21,700.01 | 21,700.01 | 12,901.40 | 110,899 |
| 2022-06-21 | 23,750.01 | 24,050.01 | 22,600.01 | 23,200.01 | 13,793.20 | 130,040 |
| 2022-06-20 | 25,150.01 | 25,150.01 | 23,100.01 | 23,750.01 | 14,120.20 | 92,923 |
| 2022-06-17 | 25,250.01 | 25,600.01 | 24,050.01 | 25,250.01 | 15,012.00 | 163,834 |
| 2022-06-16 | 26,450.01 | 27,200.02 | 25,500.01 | 25,800.01 | 15,338.99 | 99,816 |
| 2022-06-15 | 26,800.01 | 26,800.01 | 25,800.01 | 25,900.01 | 15,398.45 | 42,028 |
| 2022-06-14 | 26,700.01 | 27,250.02 | 25,800.01 | 26,850.02 | 15,963.25 | 94,428 |
| 2022-06-13 | 28,150.02 | 28,600.02 | 26,800.01 | 27,600.02 | 16,409.15 | 97,872 |
| 2022-06-10 | 29,050.02 | 29,850.02 | 28,250.02 | 29,200.02 | 17,360.41 | 118,885 |
| 2022-06-09 | 29,800.02 | 30,150.02 | 28,900.02 | 29,350.02 | 17,449.59 | 79,661 |
| 2022-06-08 | 29,950.02 | 30,150.02 | 29,000.02 | 30,150.02 | 17,925.22 | 58,333 |
| 2022-06-07 | 30,800.02 | 30,800.02 | 29,700.02 | 29,950.02 | 17,806.31 | 155,399 |
| 2022-06-03 | 30,900.02 | 31,300.02 | 29,700.02 | 31,200.02 | 18,549.48 | 259,381 |
| 2022-06-02 | 29,300.02 | 30,550.02 | 28,800.02 | 30,400.02 | 18,073.85 | 185,919 |
| 2022-05-31 | 28,550.02 | 29,500.02 | 28,550.02 | 29,250.02 | 17,390.14 | 124,852 |
| 2022-05-30 | 28,500.02 | 28,650.02 | 28,200.02 | 28,500.02 | 16,944.24 | 40,608 |
| 2022-05-27 | 28,900.02 | 28,900.02 | 27,800.02 | 28,400.02 | 16,884.78 | 114,485 |
| 2022-05-26 | 27,450.02 | 29,100.02 | 27,400.02 | 28,450.02 | 16,914.51 | 331,910 |
| 2022-05-25 | 27,000.02 | 28,000.02 | 26,900.01 | 27,100.02 | 16,111.89 | 128,302 |
| 2022-05-24 | 27,250.02 | 27,250.02 | 25,700.01 | 26,400.01 | 15,695.71 | 90,313 |
| 2022-05-23 | 27,400.02 | 27,400.02 | 26,800.01 | 27,000.02 | 16,052.43 | 20,742 |
| 2022-05-20 | 27,450.02 | 27,500.02 | 26,800.01 | 27,300.02 | 16,230.79 | 38,978 |
| 2022-05-19 | 27,300.02 | 27,350.02 | 26,750.01 | 27,350.02 | 16,260.52 | 51,656 |
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.