Amotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3,900.00 | 4,275.00 | 3,860.00 | 3,950.00 | 3,522.62 | 303,068 |
| 2024-10-25 | 3,805.00 | 3,920.00 | 3,670.00 | 3,830.00 | 3,415.60 | 121,273 |
| 2024-10-24 | 3,875.00 | 3,875.00 | 3,705.00 | 3,740.00 | 3,335.34 | 114,847 |
| 2024-10-23 | 3,730.00 | 4,270.00 | 3,730.00 | 3,915.00 | 3,491.41 | 582,735 |
| 2024-10-22 | 4,010.00 | 4,010.00 | 3,670.00 | 3,730.00 | 3,326.42 | 260,768 |
| 2024-10-21 | 3,645.00 | 4,570.00 | 3,625.00 | 4,020.00 | 3,585.05 | 2,196,692 |
| 2024-10-18 | 3,485.00 | 3,630.00 | 3,465.00 | 3,610.00 | 3,219.41 | 133,574 |
| 2024-10-17 | 3,460.00 | 3,520.00 | 3,420.00 | 3,450.00 | 3,076.72 | 51,952 |
| 2024-10-16 | 3,500.00 | 3,515.00 | 3,430.00 | 3,445.00 | 3,072.26 | 44,666 |
| 2024-10-15 | 3,460.00 | 3,495.00 | 3,390.00 | 3,495.00 | 3,116.85 | 72,429 |
| 2024-10-14 | 3,550.00 | 3,555.00 | 3,365.00 | 3,460.00 | 3,085.64 | 100,693 |
| 2024-10-11 | 3,640.00 | 3,660.00 | 3,525.00 | 3,540.00 | 3,156.98 | 81,315 |
| 2024-10-10 | 3,715.00 | 3,735.00 | 3,610.00 | 3,640.00 | 3,246.16 | 87,195 |
| 2024-10-08 | 3,890.00 | 4,495.00 | 3,700.00 | 3,700.00 | 3,299.67 | 1,703,510 |
| 2024-10-07 | 3,600.00 | 3,675.00 | 3,575.00 | 3,595.00 | 3,206.03 | 101,177 |
| 2024-10-04 | 3,565.00 | 3,735.00 | 3,465.00 | 3,690.00 | 3,290.75 | 72,392 |
| 2024-10-02 | 3,640.00 | 3,645.00 | 3,545.00 | 3,565.00 | 3,179.28 | 35,077 |
| 2024-09-30 | 3,795.00 | 3,795.00 | 3,615.00 | 3,630.00 | 3,237.24 | 69,068 |
| 2024-09-27 | 3,755.00 | 3,815.00 | 3,700.00 | 3,770.00 | 3,362.10 | 46,182 |
| 2024-09-26 | 3,670.00 | 3,750.00 | 3,650.00 | 3,750.00 | 3,344.26 | 50,659 |
| 2024-09-25 | 3,660.00 | 3,680.00 | 3,635.00 | 3,650.00 | 3,255.08 | 32,572 |
| 2024-09-24 | 3,610.00 | 3,700.00 | 3,590.00 | 3,640.00 | 3,246.16 | 46,008 |
| 2024-09-23 | 3,655.00 | 3,655.00 | 3,545.00 | 3,605.00 | 3,214.95 | 53,920 |
| 2024-09-20 | 3,730.00 | 3,790.00 | 3,630.00 | 3,650.00 | 3,255.08 | 68,875 |
| 2024-09-19 | 3,875.00 | 3,875.00 | 3,600.00 | 3,685.00 | 3,286.29 | 98,577 |
| 2024-09-13 | 3,995.00 | 3,995.00 | 3,785.00 | 3,795.00 | 3,384.39 | 58,018 |
| 2024-09-12 | 3,760.00 | 3,885.00 | 3,740.00 | 3,875.00 | 3,455.74 | 44,509 |
| 2024-09-11 | 3,860.00 | 3,910.00 | 3,760.00 | 3,760.00 | 3,353.18 | 72,417 |
| 2024-09-10 | 4,045.00 | 4,095.00 | 3,800.00 | 3,895.00 | 3,473.57 | 72,152 |
| 2024-09-09 | 4,000.00 | 4,065.00 | 3,900.00 | 4,045.00 | 3,607.34 | 23,057 |
| 2024-09-06 | 4,170.00 | 4,175.00 | 4,005.00 | 4,005.00 | 3,571.67 | 34,869 |
| 2024-09-05 | 4,230.00 | 4,330.00 | 4,150.00 | 4,155.00 | 3,705.44 | 56,242 |
| 2024-09-04 | 4,475.00 | 4,475.00 | 4,220.00 | 4,230.00 | 3,772.33 | 64,749 |
| 2024-09-03 | 4,520.00 | 4,560.00 | 4,465.00 | 4,475.00 | 3,990.82 | 26,246 |
| 2024-09-02 | 4,620.00 | 4,620.00 | 4,485.00 | 4,520.00 | 4,030.95 | 36,389 |
| 2024-08-30 | 4,640.00 | 4,680.00 | 4,570.00 | 4,610.00 | 4,111.21 | 33,171 |
| 2024-08-29 | 4,680.00 | 4,690.00 | 4,560.00 | 4,630.00 | 4,129.05 | 33,681 |
| 2024-08-28 | 4,875.00 | 4,875.00 | 4,630.00 | 4,660.00 | 4,155.80 | 50,166 |
| 2024-08-27 | 4,870.00 | 4,940.00 | 4,830.00 | 4,835.00 | 4,311.87 | 32,986 |
| 2024-08-26 | 5,080.00 | 5,090.00 | 4,895.00 | 4,905.00 | 4,374.29 | 21,996 |
| 2024-08-23 | 5,070.00 | 5,070.00 | 4,945.00 | 4,995.00 | 4,454.56 | 23,502 |
| 2024-08-22 | 5,230.00 | 5,230.00 | 4,990.00 | 5,040.00 | 4,494.69 | 47,347 |
| 2024-08-21 | 5,220.00 | 5,220.00 | 5,060.00 | 5,150.00 | 4,592.78 | 49,727 |
| 2024-08-20 | 5,140.00 | 5,230.00 | 5,080.00 | 5,230.00 | 4,664.13 | 23,121 |
| 2024-08-19 | 5,150.00 | 5,200.00 | 5,050.00 | 5,070.00 | 4,521.44 | 35,920 |
| 2024-08-16 | 5,330.00 | 5,380.00 | 5,090.00 | 5,150.00 | 4,592.78 | 80,325 |
| 2024-08-14 | 5,130.00 | 5,370.00 | 5,120.00 | 5,340.00 | 4,762.23 | 26,427 |
| 2024-08-13 | 5,200.00 | 5,230.00 | 5,010.00 | 5,130.00 | 4,574.95 | 19,973 |
| 2024-08-12 | 5,040.00 | 5,270.00 | 5,040.00 | 5,140.00 | 4,583.87 | 15,599 |
| 2024-08-09 | 5,040.00 | 5,110.00 | 5,000.00 | 5,040.00 | 4,494.69 | 16,459 |
| 2024-08-08 | 5,070.00 | 5,070.00 | 4,835.00 | 4,930.00 | 4,396.59 | 19,735 |
| 2024-08-07 | 5,000.00 | 5,090.00 | 4,900.00 | 5,030.00 | 4,485.77 | 27,015 |
| 2024-08-06 | 4,600.00 | 5,040.00 | 4,600.00 | 5,000.00 | 4,459.01 | 67,175 |
| 2024-08-05 | 5,600.00 | 5,600.00 | 4,750.00 | 4,815.00 | 4,294.03 | 131,586 |
| 2024-08-02 | 5,760.00 | 5,810.00 | 5,500.00 | 5,650.00 | 5,038.69 | 99,584 |
| 2024-08-01 | 5,700.00 | 5,940.00 | 5,700.00 | 5,900.00 | 5,261.64 | 17,560 |
| 2024-07-31 | 5,640.00 | 5,780.00 | 5,600.00 | 5,740.00 | 5,118.95 | 34,737 |
| 2024-07-30 | 5,720.00 | 5,720.00 | 5,570.00 | 5,590.00 | 4,985.18 | 17,846 |
| 2024-07-29 | 5,620.00 | 5,780.00 | 5,540.00 | 5,720.00 | 5,101.11 | 25,752 |
| 2024-07-26 | 5,630.00 | 5,700.00 | 5,630.00 | 5,640.00 | 5,029.77 | 12,265 |
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.