Amotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 16,490.00 | 17,150.00 | 15,420.00 | 16,540.00 | 15,036.37 | 230,593 |
| 2026-07-16 | 18,530.00 | 18,590.00 | 16,710.00 | 16,980.00 | 15,436.37 | 428,175 |
| 2026-07-15 | 16,860.00 | 19,900.00 | 16,450.00 | 19,110.00 | 17,372.73 | 1,020,963 |
| 2026-07-14 | 16,550.00 | 17,600.00 | 14,500.00 | 15,820.00 | 14,381.82 | 358,032 |
| 2026-07-13 | 18,140.00 | 18,860.00 | 16,540.00 | 16,540.00 | 15,036.37 | 219,017 |
| 2026-07-10 | 17,600.00 | 19,170.00 | 17,230.00 | 18,140.00 | 16,490.91 | 384,394 |
| 2026-07-09 | 16,500.00 | 18,370.00 | 16,060.00 | 17,370.00 | 15,790.91 | 322,710 |
| 2026-07-08 | 17,600.00 | 18,560.00 | 15,560.00 | 15,990.00 | 14,536.37 | 344,876 |
| 2026-07-07 | 18,630.00 | 20,350.00 | 17,450.00 | 18,070.00 | 16,427.27 | 247,942 |
| 2026-07-06 | 21,050.00 | 21,050.00 | 18,750.00 | 19,200.00 | 17,454.55 | 270,926 |
| 2026-07-03 | 22,800.00 | 23,200.00 | 18,950.00 | 20,900.00 | 19,000.00 | 481,156 |
| 2026-07-02 | 23,600.00 | 25,200.00 | 21,850.00 | 23,100.00 | 21,000.00 | 549,039 |
| 2026-07-01 | 20,300.00 | 25,300.00 | 18,470.00 | 24,800.00 | 22,545.46 | 1,504,291 |
| 2026-06-30 | 20,900.00 | 22,000.00 | 19,920.00 | 20,200.00 | 18,363.64 | 564,550 |
| 2026-06-29 | 20,650.00 | 21,600.00 | 19,400.00 | 20,900.00 | 19,000.00 | 242,761 |
| 2026-06-26 | 21,600.00 | 22,900.00 | 19,460.00 | 20,500.00 | 18,636.37 | 495,807 |
| 2026-06-25 | 25,000.00 | 25,200.00 | 20,500.00 | 22,000.00 | 20,000.00 | 792,850 |
| 2026-06-24 | 24,550.01 | 25,650.01 | 22,450.01 | 23,850.01 | 21,269.50 | 650,637 |
| 2026-06-23 | 30,250.02 | 30,350.02 | 24,800.01 | 25,100.01 | 22,384.25 | 871,762 |
| 2026-06-22 | 32,300.02 | 33,000.02 | 29,600.02 | 30,000.02 | 26,754.08 | 669,291 |
| 2026-06-19 | 31,900.02 | 32,750.02 | 29,600.02 | 32,600.02 | 29,072.77 | 1,230,541 |
| 2026-06-18 | 30,000.02 | 36,250.02 | 29,000.02 | 31,900.02 | 28,448.51 | 3,916,237 |
| 2026-06-17 | 30,950.02 | 32,250.02 | 29,450.02 | 30,500.02 | 27,199.99 | 718,922 |
| 2026-06-16 | 30,900.02 | 31,900.02 | 28,450.02 | 30,700.02 | 27,378.35 | 1,096,748 |
| 2026-06-15 | 28,450.02 | 30,000.02 | 27,200.02 | 29,000.02 | 25,862.28 | 908,685 |
| 2026-06-12 | 29,000.02 | 30,700.02 | 26,900.02 | 27,200.02 | 24,257.04 | 749,758 |
| 2026-06-11 | 23,800.01 | 27,800.02 | 22,650.01 | 27,650.02 | 24,658.35 | 577,544 |
| 2026-06-10 | 25,950.01 | 28,500.02 | 23,700.01 | 24,300.01 | 21,670.81 | 571,678 |
| 2026-06-09 | 25,350.01 | 26,650.01 | 23,650.01 | 26,550.01 | 23,677.37 | 593,008 |
| 2026-06-08 | 22,600.01 | 26,900.02 | 21,050.01 | 24,400.01 | 21,759.99 | 702,898 |
| 2026-06-05 | 24,650.01 | 27,100.02 | 22,200.01 | 24,100.01 | 21,492.45 | 832,815 |
| 2026-06-04 | 22,050.01 | 25,250.01 | 21,850.01 | 24,800.01 | 22,116.71 | 791,095 |
| 2026-06-02 | 23,300.01 | 23,300.01 | 20,250.01 | 21,300.01 | 18,995.40 | 839,576 |
| 2026-06-01 | 28,300.02 | 28,300.02 | 23,000.01 | 23,850.01 | 21,269.50 | 1,417,632 |
| 2026-05-29 | 30,800.02 | 32,000.02 | 26,500.01 | 28,400.02 | 25,327.20 | 1,726,786 |
| 2026-05-28 | 27,950.02 | 34,800.02 | 25,350.01 | 30,200.02 | 26,932.45 | 4,319,678 |
| 2026-05-27 | 34,800.02 | 35,950.02 | 28,800.02 | 29,850.02 | 26,620.31 | 5,624,863 |
| 2026-05-26 | 24,900.01 | 29,600.02 | 24,850.01 | 29,600.02 | 26,397.36 | 4,458,198 |
| 2026-05-22 | 19,790.01 | 23,800.01 | 18,670.01 | 22,800.01 | 20,333.10 | 2,650,328 |
| 2026-05-21 | 18,790.01 | 19,770.01 | 17,700.01 | 19,520.01 | 17,407.99 | 826,541 |
| 2026-05-20 | 16,880.01 | 17,690.01 | 15,590.01 | 17,690.01 | 15,775.99 | 843,034 |
| 2026-05-19 | 17,490.01 | 17,490.01 | 16,290.01 | 16,880.01 | 15,053.63 | 540,266 |
| 2026-05-18 | 18,500.01 | 18,750.01 | 16,280.01 | 17,140.01 | 15,285.50 | 1,152,311 |
| 2026-05-15 | 20,850.01 | 21,250.01 | 19,000.01 | 19,390.01 | 17,292.06 | 480,416 |
| 2026-05-14 | 21,350.01 | 21,350.01 | 19,310.01 | 20,700.01 | 18,460.32 | 512,423 |
| 2026-05-13 | 20,300.01 | 21,500.01 | 19,260.01 | 20,700.01 | 18,460.32 | 503,837 |
| 2026-05-12 | 20,100.01 | 21,100.01 | 19,180.01 | 20,300.01 | 18,103.60 | 966,071 |
| 2026-05-11 | 20,850.01 | 21,700.01 | 19,560.01 | 19,900.01 | 17,746.88 | 859,341 |
| 2026-05-08 | 21,250.01 | 21,850.01 | 20,300.01 | 20,850.01 | 18,594.09 | 560,618 |
| 2026-05-07 | 22,800.01 | 22,900.01 | 20,900.01 | 21,500.01 | 19,173.76 | 543,751 |
| 2026-05-06 | 25,200.01 | 25,200.01 | 22,300.01 | 22,800.01 | 20,333.10 | 787,852 |
| 2026-05-04 | 23,100.01 | 24,900.01 | 22,800.01 | 24,400.01 | 21,759.99 | 784,537 |
| 2026-04-30 | 24,200.01 | 24,200.01 | 22,250.01 | 22,300.01 | 19,887.20 | 498,638 |
| 2026-04-29 | 22,700.01 | 23,950.01 | 22,050.01 | 23,700.01 | 21,135.73 | 568,648 |
| 2026-04-28 | 24,900.01 | 25,400.01 | 22,900.01 | 22,950.01 | 20,466.87 | 581,050 |
| 2026-04-27 | 24,150.01 | 26,100.01 | 23,600.01 | 24,550.01 | 21,893.76 | 626,670 |
| 2026-04-24 | 24,350.01 | 24,850.01 | 23,200.01 | 23,600.01 | 21,046.55 | 621,935 |
| 2026-04-23 | 27,950.02 | 28,000.02 | 24,050.01 | 24,150.01 | 21,537.04 | 1,273,877 |
| 2026-04-22 | 26,100.01 | 29,450.02 | 25,700.01 | 27,950.02 | 24,925.89 | 1,421,346 |
| 2026-04-21 | 24,850.01 | 26,200.01 | 23,550.01 | 25,200.01 | 22,473.43 | 672,732 |
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.