Amotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9,720.01 | 9,790.01 | 9,230.01 | 9,400.01 | 8,382.95 | 121,761 |
| 2025-07-22 | 9,620.01 | 9,780.01 | 9,500.01 | 9,720.01 | 8,668.32 | 78,545 |
| 2025-07-21 | 9,600.01 | 9,800.01 | 9,400.01 | 9,620.01 | 8,579.14 | 126,659 |
| 2025-07-18 | 9,710.01 | 9,780.01 | 9,450.01 | 9,600.01 | 8,561.31 | 103,284 |
| 2025-07-17 | 9,700.01 | 9,760.01 | 9,530.01 | 9,700.01 | 8,650.49 | 77,319 |
| 2025-07-16 | 9,630.01 | 9,970.01 | 9,410.01 | 9,610.01 | 8,570.23 | 148,760 |
| 2025-07-15 | 9,500.01 | 9,700.01 | 9,200.01 | 9,630.01 | 8,588.06 | 300,153 |
| 2025-07-14 | 9,890.01 | 9,950.01 | 9,460.01 | 9,530.01 | 8,498.88 | 109,962 |
| 2025-07-11 | 9,950.01 | 10,050.01 | 9,760.01 | 9,870.01 | 8,802.09 | 61,186 |
| 2025-07-10 | 10,000.01 | 10,000.01 | 9,750.01 | 9,870.01 | 8,802.09 | 53,539 |
| 2025-07-09 | 9,940.01 | 10,100.01 | 9,860.01 | 9,950.01 | 8,873.44 | 47,984 |
| 2025-07-08 | 10,020.01 | 10,140.01 | 9,790.01 | 9,940.01 | 8,864.52 | 112,594 |
| 2025-07-07 | 9,910.01 | 10,200.01 | 9,900.01 | 10,040.01 | 8,953.70 | 32,062 |
| 2025-07-04 | 10,280.01 | 10,340.01 | 9,910.01 | 9,980.01 | 8,900.19 | 96,870 |
| 2025-07-03 | 10,100.01 | 10,370.01 | 10,060.01 | 10,170.01 | 9,069.63 | 57,208 |
| 2025-07-02 | 10,380.01 | 10,390.01 | 10,000.01 | 10,110.01 | 9,016.13 | 125,859 |
| 2025-07-01 | 10,850.01 | 10,850.01 | 10,170.01 | 10,380.01 | 9,256.91 | 156,804 |
| 2025-06-30 | 10,550.01 | 10,770.01 | 10,200.01 | 10,770.01 | 9,604.72 | 109,785 |
| 2025-06-27 | 10,150.01 | 10,990.01 | 10,030.01 | 10,650.01 | 9,497.70 | 215,711 |
| 2025-06-26 | 10,110.01 | 10,370.01 | 9,940.01 | 10,150.01 | 9,051.80 | 79,574 |
| 2025-06-25 | 10,520.01 | 10,520.01 | 10,070.01 | 10,150.01 | 9,051.80 | 105,702 |
| 2025-06-24 | 10,190.01 | 10,400.01 | 10,130.01 | 10,380.01 | 9,256.91 | 116,926 |
| 2025-06-23 | 10,470.01 | 10,690.01 | 10,000.01 | 10,320.01 | 9,203.41 | 199,282 |
| 2025-06-20 | 10,400.01 | 10,640.01 | 10,170.01 | 10,520.01 | 9,381.77 | 238,173 |
| 2025-06-19 | 9,160.01 | 10,680.01 | 9,160.01 | 10,620.01 | 9,470.95 | 1,050,324 |
| 2025-06-18 | 9,200.01 | 9,210.01 | 8,970.01 | 9,060.01 | 8,079.73 | 108,222 |
| 2025-06-17 | 9,190.01 | 9,620.01 | 8,800.00 | 9,150.01 | 8,160.00 | 128,602 |
| 2025-06-16 | 9,230.01 | 9,250.01 | 8,920.00 | 9,190.01 | 8,195.67 | 108,800 |
| 2025-06-13 | 9,610.01 | 9,630.01 | 9,080.01 | 9,230.01 | 8,231.34 | 181,874 |
| 2025-06-12 | 9,190.01 | 9,600.01 | 9,080.01 | 9,580.01 | 8,543.47 | 287,174 |
| 2025-06-11 | 8,540.00 | 9,190.01 | 8,490.00 | 9,030.01 | 8,052.98 | 213,465 |
| 2025-06-10 | 8,610.00 | 8,840.00 | 8,410.00 | 8,510.00 | 7,589.24 | 67,023 |
| 2025-06-09 | 8,860.00 | 8,910.01 | 8,420.00 | 8,540.00 | 7,616.00 | 117,994 |
| 2025-06-05 | 8,710.00 | 8,870.00 | 8,610.00 | 8,680.00 | 7,740.85 | 96,408 |
| 2025-06-04 | 8,480.00 | 8,750.00 | 8,360.00 | 8,600.00 | 7,669.50 | 84,895 |
| 2025-06-02 | 8,660.00 | 8,680.00 | 8,320.00 | 8,490.00 | 7,571.41 | 80,597 |
| 2025-05-30 | 8,660.00 | 8,810.00 | 8,570.00 | 8,660.00 | 7,723.01 | 30,341 |
| 2025-05-29 | 8,910.01 | 9,030.01 | 8,630.00 | 8,650.00 | 7,714.09 | 78,934 |
| 2025-05-28 | 8,820.00 | 9,030.01 | 8,630.00 | 8,900.01 | 7,937.05 | 93,679 |
| 2025-05-27 | 9,190.01 | 9,220.01 | 8,820.00 | 9,000.01 | 8,026.23 | 137,848 |
| 2025-05-26 | 8,360.00 | 9,500.01 | 8,300.00 | 9,220.01 | 8,222.42 | 687,225 |
| 2025-05-23 | 7,700.00 | 8,690.00 | 7,700.00 | 8,300.00 | 7,401.96 | 338,339 |
| 2025-05-22 | 8,150.00 | 8,150.00 | 7,680.00 | 7,700.00 | 6,866.88 | 153,241 |
| 2025-05-21 | 7,990.00 | 8,150.00 | 7,800.00 | 8,090.00 | 7,214.68 | 74,800 |
| 2025-05-20 | 7,920.00 | 8,130.00 | 7,880.00 | 7,950.00 | 7,089.83 | 72,004 |
| 2025-05-19 | 7,520.00 | 8,140.00 | 7,410.00 | 8,050.00 | 7,179.01 | 163,589 |
| 2025-05-16 | 8,510.00 | 8,510.00 | 7,650.00 | 7,760.00 | 6,920.39 | 239,389 |
| 2025-05-15 | 8,600.00 | 8,700.00 | 8,280.00 | 8,350.00 | 7,446.55 | 122,329 |
| 2025-05-14 | 8,550.00 | 8,710.00 | 8,420.00 | 8,600.00 | 7,669.50 | 84,269 |
| 2025-05-13 | 8,100.00 | 8,630.00 | 7,850.00 | 8,550.00 | 7,624.91 | 293,945 |
| 2025-05-12 | 7,540.00 | 8,110.00 | 7,530.00 | 8,050.00 | 7,179.01 | 105,292 |
| 2025-05-09 | 7,580.00 | 7,630.00 | 7,230.00 | 7,540.00 | 6,724.19 | 78,342 |
| 2025-05-08 | 7,770.00 | 7,820.00 | 7,390.00 | 7,540.00 | 6,724.19 | 95,925 |
| 2025-05-07 | 7,640.00 | 7,820.00 | 7,380.00 | 7,790.00 | 6,947.14 | 45,021 |
| 2025-05-02 | 7,640.00 | 7,760.00 | 7,370.00 | 7,370.00 | 6,572.59 | 41,684 |
| 2025-04-30 | 7,870.00 | 7,940.00 | 7,640.00 | 7,640.00 | 6,813.37 | 58,342 |
| 2025-04-29 | 8,090.00 | 8,140.00 | 7,750.00 | 7,870.00 | 7,018.49 | 50,735 |
| 2025-04-28 | 8,040.00 | 8,150.00 | 7,930.00 | 8,030.00 | 7,161.18 | 54,362 |
| 2025-04-25 | 7,780.00 | 8,070.00 | 7,680.00 | 8,040.00 | 7,170.09 | 64,016 |
| 2025-04-24 | 8,050.00 | 8,050.00 | 7,600.00 | 7,680.00 | 6,849.05 | 72,450 |
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.