Amotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 22,250.01 | 22,700.01 | 22,150.01 | 22,600.01 | 13,436.48 | 16,208 |
| 2022-02-17 | 22,700.01 | 23,050.01 | 22,200.01 | 22,550.01 | 13,406.76 | 50,359 |
| 2022-02-16 | 22,500.01 | 22,800.01 | 22,400.01 | 22,650.01 | 13,466.21 | 23,341 |
| 2022-02-15 | 22,100.01 | 22,500.01 | 21,800.01 | 22,200.01 | 13,198.67 | 30,600 |
| 2022-02-14 | 22,300.01 | 22,850.01 | 22,050.01 | 22,400.01 | 13,317.58 | 52,438 |
| 2022-02-11 | 23,400.01 | 23,400.01 | 22,800.01 | 23,050.01 | 13,704.02 | 44,724 |
| 2022-02-10 | 23,550.01 | 23,550.01 | 23,000.01 | 23,450.01 | 13,941.84 | 19,313 |
| 2022-02-09 | 23,500.01 | 23,800.01 | 23,200.01 | 23,450.01 | 13,941.84 | 42,041 |
| 2022-02-08 | 23,550.01 | 23,550.01 | 22,900.01 | 23,200.01 | 13,793.20 | 22,179 |
| 2022-02-07 | 24,300.01 | 24,300.01 | 23,300.01 | 23,450.01 | 13,941.84 | 36,095 |
| 2022-02-04 | 23,950.01 | 24,450.01 | 23,900.01 | 24,150.01 | 14,358.01 | 18,779 |
| 2022-02-03 | 24,200.01 | 24,500.01 | 23,900.01 | 24,100.01 | 14,328.28 | 27,825 |
| 2022-01-28 | 22,950.01 | 23,800.01 | 22,100.01 | 23,800.01 | 14,149.92 | 51,686 |
| 2022-01-27 | 23,500.01 | 23,900.01 | 22,700.01 | 22,950.01 | 13,644.57 | 60,684 |
| 2022-01-26 | 24,000.01 | 24,400.01 | 23,700.01 | 23,950.01 | 14,239.10 | 27,070 |
| 2022-01-25 | 25,000.01 | 25,000.01 | 23,450.01 | 24,300.01 | 14,447.19 | 94,193 |
| 2022-01-24 | 25,400.01 | 25,400.01 | 24,450.01 | 25,000.01 | 14,863.37 | 45,232 |
| 2022-01-21 | 25,700.01 | 25,700.01 | 24,950.01 | 25,250.01 | 15,012.00 | 77,915 |
| 2022-01-20 | 25,850.01 | 25,850.01 | 24,850.01 | 25,850.01 | 15,368.72 | 50,120 |
| 2022-01-19 | 26,800.01 | 26,900.01 | 25,300.01 | 25,850.01 | 15,368.72 | 105,040 |
| 2022-01-18 | 26,950.02 | 27,500.02 | 26,700.01 | 26,900.01 | 15,992.98 | 77,360 |
| 2022-01-17 | 27,100.02 | 27,100.02 | 26,600.01 | 26,900.01 | 15,992.98 | 35,672 |
| 2022-01-14 | 26,900.01 | 27,050.02 | 26,700.01 | 27,000.02 | 16,052.43 | 57,849 |
| 2022-01-13 | 27,100.02 | 27,500.02 | 26,850.02 | 27,050.02 | 16,082.16 | 59,453 |
| 2022-01-12 | 27,350.02 | 27,350.02 | 26,800.01 | 27,050.02 | 16,082.16 | 43,298 |
| 2022-01-11 | 26,350.01 | 27,050.02 | 26,150.01 | 27,000.02 | 16,052.43 | 65,153 |
| 2022-01-10 | 27,050.02 | 27,050.02 | 25,950.01 | 26,700.01 | 15,874.07 | 48,660 |
| 2022-01-07 | 26,450.01 | 27,150.02 | 26,450.01 | 27,050.02 | 16,082.16 | 55,272 |
| 2022-01-06 | 26,200.01 | 26,900.01 | 26,100.01 | 26,700.01 | 15,874.07 | 98,864 |
| 2022-01-05 | 26,900.01 | 27,250.02 | 26,150.01 | 26,900.01 | 15,992.98 | 94,447 |
| 2022-01-04 | 26,900.01 | 27,300.02 | 26,650.01 | 27,150.02 | 16,141.61 | 60,646 |
| 2022-01-03 | 26,850.02 | 27,100.02 | 26,500.01 | 27,100.02 | 16,111.89 | 138,227 |
| 2021-12-30 | 26,200.01 | 26,500.01 | 25,900.01 | 26,500.01 | 15,755.17 | 634,296 |
| 2021-12-29 | 26,100.01 | 26,200.01 | 25,600.01 | 26,200.01 | 15,576.81 | 191,442 |
| 2021-12-28 | 24,850.01 | 26,250.01 | 24,850.01 | 26,200.01 | 15,576.81 | 345,568 |
| 2021-12-27 | 25,000.01 | 25,000.01 | 24,200.01 | 24,700.01 | 14,685.00 | 80,345 |
| 2021-12-24 | 24,900.01 | 25,350.01 | 24,700.01 | 24,850.01 | 14,774.18 | 75,552 |
| 2021-12-23 | 24,550.01 | 24,950.01 | 24,400.01 | 24,650.01 | 14,655.28 | 90,032 |
| 2021-12-22 | 23,500.01 | 24,800.01 | 23,500.01 | 24,450.01 | 14,536.37 | 143,107 |
| 2021-12-21 | 23,150.01 | 23,600.01 | 22,650.01 | 23,550.01 | 14,001.29 | 119,419 |
| 2021-12-20 | 24,100.01 | 24,150.01 | 23,150.01 | 23,300.01 | 13,852.66 | 88,565 |
| 2021-12-17 | 24,200.01 | 24,400.01 | 23,900.01 | 24,150.01 | 14,358.01 | 50,214 |
| 2021-12-16 | 24,950.01 | 25,000.01 | 24,250.01 | 24,400.01 | 14,506.64 | 68,317 |
| 2021-12-15 | 25,200.01 | 25,200.01 | 24,500.01 | 24,750.01 | 14,714.73 | 39,434 |
| 2021-12-14 | 25,100.01 | 25,400.01 | 24,750.01 | 25,000.01 | 14,863.37 | 68,521 |
| 2021-12-13 | 26,000.01 | 26,000.01 | 25,150.01 | 25,300.01 | 15,041.73 | 71,447 |
| 2021-12-10 | 25,950.01 | 26,500.01 | 25,750.01 | 25,900.01 | 15,398.45 | 55,344 |
| 2021-12-09 | 25,850.01 | 27,000.02 | 25,500.01 | 26,300.01 | 15,636.26 | 120,215 |
| 2021-12-08 | 26,550.01 | 26,550.01 | 25,350.01 | 25,800.01 | 15,338.99 | 114,136 |
| 2021-12-07 | 24,750.01 | 26,150.01 | 24,750.01 | 26,050.01 | 15,487.63 | 303,940 |
| 2021-12-06 | 23,500.01 | 24,200.01 | 23,450.01 | 24,000.01 | 14,268.83 | 62,287 |
| 2021-12-03 | 23,100.01 | 24,000.01 | 23,050.01 | 23,600.01 | 14,031.02 | 123,927 |
| 2021-12-02 | 23,050.01 | 23,550.01 | 22,650.01 | 23,050.01 | 13,704.02 | 144,077 |
| 2021-12-01 | 23,000.01 | 23,450.01 | 22,500.01 | 23,400.01 | 13,912.11 | 88,861 |
| 2021-11-30 | 25,200.01 | 25,350.01 | 22,800.01 | 23,000.01 | 13,674.30 | 156,852 |
| 2021-11-29 | 24,750.01 | 25,700.01 | 24,750.01 | 25,000.01 | 14,863.37 | 95,446 |
| 2021-11-26 | 26,250.01 | 26,300.01 | 25,600.01 | 26,000.01 | 15,457.90 | 76,579 |
| 2021-11-25 | 26,200.01 | 26,300.01 | 25,650.01 | 26,250.01 | 15,606.53 | 91,498 |
| 2021-11-24 | 25,900.01 | 26,400.01 | 25,650.01 | 26,200.01 | 15,576.81 | 157,619 |
| 2021-11-23 | 27,050.02 | 27,300.02 | 25,950.01 | 26,250.01 | 15,606.53 | 239,179 |
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.