Amotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 27,600.02 | 27,650.02 | 26,850.02 | 27,350.02 | 16,260.52 | 92,906 |
| 2021-11-19 | 27,200.02 | 27,600.02 | 26,900.01 | 27,500.02 | 16,349.70 | 80,900 |
| 2021-11-18 | 27,300.02 | 27,300.02 | 26,650.01 | 27,200.02 | 16,171.34 | 103,888 |
| 2021-11-17 | 28,300.02 | 29,100.02 | 26,950.02 | 27,300.02 | 16,230.79 | 237,667 |
| 2021-11-16 | 28,500.02 | 29,050.02 | 27,950.02 | 28,500.02 | 16,944.24 | 133,871 |
| 2021-11-15 | 29,100.02 | 29,100.02 | 28,450.02 | 28,500.02 | 16,944.24 | 182,121 |
| 2021-11-12 | 31,400.02 | 31,600.02 | 28,400.02 | 29,050.02 | 17,271.23 | 805,665 |
| 2021-11-11 | 30,200.02 | 31,950.02 | 30,050.02 | 31,600.02 | 18,787.29 | 188,320 |
| 2021-11-10 | 31,100.02 | 31,100.02 | 30,000.02 | 30,750.02 | 18,281.94 | 94,893 |
| 2021-11-09 | 31,300.02 | 31,550.02 | 30,900.02 | 31,050.02 | 18,460.30 | 72,342 |
| 2021-11-08 | 30,750.02 | 31,800.02 | 30,600.02 | 31,500.02 | 18,727.84 | 260,602 |
| 2021-11-05 | 29,850.02 | 30,900.02 | 29,350.02 | 30,750.02 | 18,281.94 | 108,164 |
| 2021-11-04 | 30,100.02 | 31,350.02 | 30,050.02 | 30,350.02 | 18,044.13 | 113,183 |
| 2021-11-03 | 30,600.02 | 30,800.02 | 29,700.02 | 30,100.02 | 17,895.49 | 103,293 |
| 2021-11-02 | 30,550.02 | 31,050.02 | 30,400.02 | 30,600.02 | 18,192.76 | 53,580 |
| 2021-11-01 | 31,300.02 | 31,350.02 | 30,300.02 | 30,550.02 | 18,163.03 | 62,785 |
| 2021-10-29 | 30,850.02 | 32,100.02 | 30,800.02 | 31,000.02 | 18,430.57 | 192,371 |
| 2021-10-28 | 30,100.02 | 31,250.02 | 30,100.02 | 30,700.02 | 18,252.21 | 118,905 |
| 2021-10-27 | 31,100.02 | 31,100.02 | 29,850.02 | 30,350.02 | 18,044.13 | 141,290 |
| 2021-10-26 | 31,150.02 | 31,750.02 | 30,700.02 | 30,900.02 | 18,371.12 | 136,290 |
| 2021-10-25 | 31,550.02 | 31,850.02 | 30,500.02 | 31,150.02 | 18,519.75 | 86,111 |
| 2021-10-22 | 32,350.02 | 32,700.02 | 31,400.02 | 31,700.02 | 18,846.75 | 201,763 |
| 2021-10-21 | 31,700.02 | 32,550.02 | 30,750.02 | 32,350.02 | 19,233.19 | 427,038 |
| 2021-10-20 | 32,650.02 | 32,700.02 | 31,400.02 | 31,700.02 | 18,846.75 | 542,258 |
| 2021-10-19 | 30,000.02 | 32,200.02 | 30,000.02 | 32,200.02 | 19,144.01 | 676,011 |
| 2021-10-18 | 30,700.02 | 30,700.02 | 29,400.02 | 29,850.02 | 17,746.86 | 88,629 |
| 2021-10-15 | 31,300.02 | 31,300.02 | 30,550.02 | 30,750.02 | 18,281.94 | 129,249 |
| 2021-10-14 | 30,200.02 | 31,450.02 | 30,000.02 | 31,150.02 | 18,519.75 | 242,709 |
← NewerPage 21 of 21 · 1,228 trading days
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.