Amotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8,370.00 | 8,370.00 | 7,720.00 | 8,000.00 | 7,134.42 | 101,641 |
| 2025-04-22 | 7,900.00 | 8,230.00 | 7,900.00 | 8,150.00 | 7,268.19 | 48,349 |
| 2025-04-21 | 8,130.00 | 8,200.00 | 7,940.00 | 7,990.00 | 7,125.50 | 64,640 |
| 2025-04-18 | 8,290.00 | 8,300.00 | 8,000.00 | 8,280.00 | 7,384.13 | 75,116 |
| 2025-04-17 | 7,420.00 | 8,370.00 | 7,410.00 | 8,300.00 | 7,401.96 | 279,111 |
| 2025-04-16 | 7,730.00 | 7,870.00 | 7,490.00 | 7,490.00 | 6,679.60 | 111,321 |
| 2025-04-15 | 7,600.00 | 7,830.00 | 7,440.00 | 7,490.00 | 6,679.60 | 94,133 |
| 2025-04-14 | 7,210.00 | 7,770.00 | 7,180.00 | 7,760.00 | 6,920.39 | 159,950 |
| 2025-04-11 | 7,230.00 | 7,250.00 | 6,870.00 | 7,200.00 | 6,420.98 | 48,086 |
| 2025-04-10 | 7,110.00 | 7,480.00 | 7,000.00 | 7,050.00 | 6,287.21 | 89,179 |
| 2025-04-09 | 7,070.00 | 7,230.00 | 6,950.00 | 7,000.00 | 6,242.62 | 112,405 |
| 2025-04-08 | 7,400.00 | 7,400.00 | 7,050.00 | 7,080.00 | 6,313.96 | 65,334 |
| 2025-04-07 | 7,350.00 | 7,390.00 | 6,900.00 | 7,150.00 | 6,376.39 | 105,890 |
| 2025-04-04 | 7,350.00 | 7,590.00 | 7,080.00 | 7,350.00 | 6,554.75 | 141,809 |
| 2025-04-03 | 7,560.00 | 7,810.00 | 7,230.00 | 7,400.00 | 6,599.34 | 84,308 |
| 2025-04-02 | 7,580.00 | 8,110.00 | 7,580.00 | 7,680.00 | 6,849.05 | 218,943 |
| 2025-04-01 | 6,520.00 | 7,660.00 | 6,490.00 | 7,570.00 | 6,750.95 | 440,581 |
| 2025-03-31 | 6,690.00 | 6,820.00 | 6,470.00 | 6,520.00 | 5,814.55 | 118,496 |
| 2025-03-28 | 6,460.00 | 6,920.00 | 6,380.00 | 6,650.00 | 5,930.49 | 91,835 |
| 2025-03-27 | 6,630.00 | 6,740.00 | 6,500.00 | 6,590.00 | 5,876.98 | 33,206 |
| 2025-03-26 | 6,590.00 | 6,760.00 | 6,490.00 | 6,630.00 | 5,912.65 | 90,647 |
| 2025-03-25 | 6,400.00 | 6,780.00 | 6,400.00 | 6,510.00 | 5,805.64 | 119,631 |
| 2025-03-24 | 6,620.00 | 6,750.00 | 6,300.00 | 6,390.00 | 5,698.62 | 123,348 |
| 2025-03-21 | 7,010.00 | 7,010.00 | 6,500.00 | 6,620.00 | 5,903.73 | 177,044 |
| 2025-03-20 | 7,350.00 | 7,460.00 | 6,980.00 | 7,040.00 | 6,278.29 | 88,121 |
| 2025-03-19 | 7,380.00 | 7,550.00 | 7,240.00 | 7,330.00 | 6,536.91 | 80,224 |
| 2025-03-18 | 7,340.00 | 7,500.00 | 7,290.00 | 7,400.00 | 6,599.34 | 73,293 |
| 2025-03-17 | 7,210.00 | 7,460.00 | 7,150.00 | 7,340.00 | 6,545.83 | 89,173 |
| 2025-03-14 | 6,970.00 | 7,420.00 | 6,930.00 | 7,270.00 | 6,483.41 | 129,858 |
| 2025-03-13 | 6,890.00 | 7,340.00 | 6,880.00 | 7,010.00 | 6,251.54 | 247,513 |
| 2025-03-12 | 6,960.00 | 6,980.00 | 6,710.00 | 6,830.00 | 6,091.01 | 37,511 |
| 2025-03-11 | 6,700.00 | 7,030.00 | 6,550.00 | 6,870.00 | 6,126.69 | 85,501 |
| 2025-03-10 | 6,930.00 | 6,960.00 | 6,720.00 | 6,790.00 | 6,055.34 | 45,391 |
| 2025-03-07 | 6,900.00 | 7,120.00 | 6,710.00 | 6,810.00 | 6,073.18 | 172,318 |
| 2025-03-06 | 6,470.00 | 6,950.00 | 6,450.00 | 6,880.00 | 6,135.60 | 174,338 |
| 2025-03-05 | 6,350.00 | 6,550.00 | 6,300.00 | 6,470.00 | 5,769.96 | 65,158 |
| 2025-03-04 | 6,060.00 | 6,440.00 | 5,900.00 | 6,350.00 | 5,662.95 | 57,217 |
| 2025-02-28 | 6,120.00 | 6,230.00 | 5,770.00 | 6,110.00 | 5,448.92 | 202,288 |
| 2025-02-27 | 6,290.00 | 6,360.00 | 6,150.00 | 6,290.00 | 5,609.44 | 59,144 |
| 2025-02-26 | 6,700.00 | 6,700.00 | 6,130.00 | 6,270.00 | 5,591.60 | 78,379 |
| 2025-02-25 | 6,470.00 | 6,770.00 | 6,050.00 | 6,340.00 | 5,654.03 | 235,042 |
| 2025-02-24 | 6,520.00 | 6,710.00 | 6,340.00 | 6,470.00 | 5,769.96 | 150,926 |
| 2025-02-21 | 6,180.00 | 6,580.00 | 6,050.00 | 6,570.00 | 5,859.14 | 215,253 |
| 2025-02-20 | 6,180.00 | 6,350.00 | 5,910.00 | 6,020.00 | 5,368.65 | 140,966 |
| 2025-02-19 | 6,140.00 | 6,350.00 | 5,940.00 | 6,020.00 | 5,368.65 | 118,146 |
| 2025-02-18 | 5,740.00 | 6,150.00 | 5,700.00 | 6,140.00 | 5,475.67 | 184,937 |
| 2025-02-17 | 5,550.00 | 5,830.00 | 5,490.00 | 5,750.00 | 5,127.87 | 100,509 |
| 2025-02-14 | 5,480.00 | 5,590.00 | 5,200.00 | 5,550.00 | 4,949.51 | 72,358 |
| 2025-02-13 | 5,440.00 | 5,550.00 | 5,370.00 | 5,400.00 | 4,815.74 | 40,161 |
| 2025-02-12 | 5,360.00 | 5,540.00 | 5,300.00 | 5,440.00 | 4,851.41 | 62,341 |
| 2025-02-11 | 5,370.00 | 5,570.00 | 5,240.00 | 5,400.00 | 4,815.74 | 132,302 |
| 2025-02-10 | 5,300.00 | 5,350.00 | 5,000.00 | 5,200.00 | 4,637.37 | 148,656 |
| 2025-02-07 | 4,720.00 | 5,400.00 | 4,720.00 | 5,300.00 | 4,726.56 | 244,034 |
| 2025-02-06 | 4,500.00 | 4,785.00 | 4,460.00 | 4,760.00 | 4,244.98 | 50,148 |
| 2025-02-05 | 4,505.00 | 4,605.00 | 4,500.00 | 4,540.00 | 4,048.78 | 11,758 |
| 2025-02-04 | 4,560.00 | 4,670.00 | 4,500.00 | 4,515.00 | 4,026.49 | 24,762 |
| 2025-02-03 | 4,700.00 | 4,700.00 | 4,460.00 | 4,475.00 | 3,990.82 | 49,162 |
| 2025-01-31 | 4,760.00 | 4,805.00 | 4,585.00 | 4,670.00 | 4,164.72 | 31,612 |
| 2025-01-24 | 4,985.00 | 5,020.00 | 4,735.00 | 4,805.00 | 4,285.11 | 95,279 |
| 2025-01-23 | 4,635.00 | 5,030.00 | 4,550.00 | 4,985.00 | 4,445.64 | 212,199 |
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.