Amotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 27,600.02 | 27,700.02 | 27,250.02 | 27,650.02 | 16,438.88 | 36,965 |
| 2022-05-17 | 27,000.02 | 27,650.02 | 26,700.01 | 27,600.02 | 16,409.15 | 39,838 |
| 2022-05-16 | 27,200.02 | 27,600.02 | 27,050.02 | 27,450.02 | 16,319.97 | 18,887 |
| 2022-05-13 | 26,500.01 | 27,150.02 | 26,050.01 | 27,100.02 | 16,111.89 | 66,158 |
| 2022-05-12 | 27,100.02 | 27,150.02 | 25,950.01 | 26,300.01 | 15,636.26 | 110,643 |
| 2022-05-11 | 27,700.02 | 27,700.02 | 27,100.02 | 27,500.02 | 16,349.70 | 16,155 |
| 2022-05-10 | 27,400.02 | 28,300.02 | 26,550.01 | 27,550.02 | 16,379.43 | 115,573 |
| 2022-05-09 | 28,750.02 | 28,850.02 | 27,600.02 | 28,250.02 | 16,795.60 | 96,354 |
| 2022-05-06 | 29,050.02 | 29,900.02 | 28,600.02 | 29,200.02 | 17,360.41 | 47,550 |
| 2022-05-04 | 28,200.02 | 30,150.02 | 27,850.02 | 29,200.02 | 17,360.41 | 246,058 |
| 2022-05-03 | 28,700.02 | 28,800.02 | 27,700.02 | 28,100.02 | 16,706.42 | 105,960 |
| 2022-05-02 | 28,900.02 | 28,900.02 | 27,700.02 | 28,700.02 | 17,063.14 | 68,272 |
| 2022-04-29 | 29,150.02 | 29,400.02 | 28,000.02 | 29,100.02 | 17,300.96 | 92,005 |
| 2022-04-28 | 29,050.02 | 29,800.02 | 28,900.02 | 29,150.02 | 17,330.68 | 31,112 |
| 2022-04-27 | 28,800.02 | 29,500.02 | 28,450.02 | 29,100.02 | 17,300.96 | 90,341 |
| 2022-04-26 | 29,850.02 | 30,000.02 | 29,500.02 | 29,650.02 | 17,627.95 | 58,525 |
| 2022-04-25 | 32,450.02 | 33,350.02 | 29,450.02 | 29,500.02 | 17,538.77 | 628,221 |
| 2022-04-22 | 30,900.02 | 32,150.02 | 30,350.02 | 32,000.02 | 19,025.11 | 275,954 |
| 2022-04-21 | 30,850.02 | 31,200.02 | 30,600.02 | 30,900.02 | 18,371.12 | 137,676 |
| 2022-04-20 | 30,400.02 | 30,850.02 | 29,950.02 | 30,850.02 | 18,341.39 | 154,652 |
| 2022-04-19 | 29,100.02 | 30,800.02 | 28,850.02 | 30,350.02 | 18,044.13 | 287,114 |
| 2022-04-18 | 29,250.02 | 29,600.02 | 28,850.02 | 29,150.02 | 17,330.68 | 81,296 |
| 2022-04-15 | 28,550.02 | 29,800.02 | 28,550.02 | 29,250.02 | 17,390.14 | 190,620 |
| 2022-04-14 | 27,950.02 | 29,500.02 | 27,200.02 | 29,000.02 | 17,241.50 | 336,033 |
| 2022-04-13 | 27,250.02 | 27,900.02 | 27,250.02 | 27,850.02 | 16,557.79 | 112,942 |
| 2022-04-12 | 26,600.01 | 27,650.02 | 26,500.01 | 27,550.02 | 16,379.43 | 71,666 |
| 2022-04-11 | 27,050.02 | 27,350.02 | 26,500.01 | 27,100.02 | 16,111.89 | 70,235 |
| 2022-04-08 | 27,300.02 | 27,600.02 | 26,350.01 | 27,550.02 | 16,379.43 | 214,940 |
| 2022-04-07 | 25,650.01 | 27,550.02 | 24,950.01 | 26,800.01 | 15,933.53 | 251,703 |
| 2022-04-06 | 26,350.01 | 26,700.01 | 25,250.01 | 25,800.01 | 15,338.99 | 139,852 |
| 2022-04-05 | 27,100.02 | 27,150.02 | 26,250.01 | 26,750.01 | 15,903.80 | 54,318 |
| 2022-04-04 | 25,600.01 | 27,100.02 | 25,250.01 | 26,900.01 | 15,992.98 | 149,325 |
| 2022-04-01 | 26,300.01 | 26,450.01 | 25,800.01 | 25,950.01 | 15,428.17 | 105,506 |
| 2022-03-31 | 26,400.01 | 26,800.01 | 26,250.01 | 26,550.01 | 15,784.89 | 90,990 |
| 2022-03-30 | 27,450.02 | 27,850.02 | 26,200.01 | 26,400.01 | 15,695.71 | 317,373 |
| 2022-03-29 | 23,800.01 | 27,850.02 | 23,650.01 | 27,150.02 | 16,141.61 | 763,071 |
| 2022-03-28 | 23,900.01 | 23,900.01 | 23,350.01 | 23,600.01 | 14,031.02 | 35,251 |
| 2022-03-25 | 23,900.01 | 23,950.01 | 23,600.01 | 23,850.01 | 14,179.65 | 29,623 |
| 2022-03-24 | 23,750.01 | 23,750.01 | 23,350.01 | 23,750.01 | 14,120.20 | 14,606 |
| 2022-03-23 | 23,800.01 | 23,800.01 | 23,600.01 | 23,750.01 | 14,120.20 | 10,704 |
| 2022-03-22 | 24,300.01 | 24,300.01 | 23,200.01 | 23,800.01 | 14,149.92 | 20,858 |
| 2022-03-21 | 23,300.01 | 23,850.01 | 23,100.01 | 23,800.01 | 14,149.92 | 35,414 |
| 2022-03-18 | 23,350.01 | 23,350.01 | 22,750.01 | 23,250.01 | 13,822.93 | 19,691 |
| 2022-03-17 | 23,100.01 | 23,500.01 | 23,100.01 | 23,300.01 | 13,852.66 | 19,353 |
| 2022-03-16 | 23,150.01 | 23,150.01 | 22,650.01 | 22,950.01 | 13,644.57 | 9,123 |
| 2022-03-15 | 22,800.01 | 22,900.01 | 22,500.01 | 22,850.01 | 13,585.12 | 9,629 |
| 2022-03-14 | 23,300.01 | 23,300.01 | 22,400.01 | 22,850.01 | 13,585.12 | 30,067 |
| 2022-03-11 | 23,300.01 | 23,300.01 | 23,100.01 | 23,250.01 | 13,822.93 | 8,955 |
| 2022-03-10 | 22,950.01 | 23,250.01 | 22,900.01 | 23,150.01 | 13,763.48 | 7,360 |
| 2022-03-08 | 22,900.01 | 22,900.01 | 22,450.01 | 22,800.01 | 13,555.39 | 13,067 |
| 2022-03-07 | 23,150.01 | 23,500.01 | 22,600.01 | 23,100.01 | 13,733.75 | 26,816 |
| 2022-03-04 | 23,400.01 | 23,550.01 | 23,200.01 | 23,500.01 | 13,971.56 | 26,728 |
| 2022-03-03 | 23,400.01 | 23,650.01 | 23,050.01 | 23,500.01 | 13,971.56 | 36,080 |
| 2022-03-02 | 22,500.01 | 23,150.01 | 22,400.01 | 23,050.01 | 13,704.02 | 22,044 |
| 2022-02-28 | 22,500.01 | 22,850.01 | 22,300.01 | 22,750.01 | 13,525.66 | 25,580 |
| 2022-02-25 | 22,300.01 | 22,500.01 | 21,900.01 | 22,400.01 | 13,317.58 | 16,118 |
| 2022-02-24 | 22,300.01 | 22,300.01 | 21,450.01 | 21,850.01 | 12,990.58 | 36,095 |
| 2022-02-23 | 22,200.01 | 22,450.01 | 22,000.01 | 22,450.01 | 13,347.30 | 15,637 |
| 2022-02-22 | 22,200.01 | 22,550.01 | 21,800.01 | 22,200.01 | 13,198.67 | 41,703 |
| 2022-02-21 | 22,400.01 | 22,650.01 | 21,950.01 | 22,550.01 | 13,406.76 | 27,564 |
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.