Amogreentech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8,950.00 | 9,100.00 | 8,920.00 | 9,090.00 | 9,090.00 | 53,072 |
| 2024-07-26 | 9,130.00 | 9,280.00 | 8,910.00 | 9,030.00 | 9,030.00 | 55,998 |
| 2024-07-25 | 9,300.00 | 9,350.00 | 8,900.00 | 9,200.00 | 9,200.00 | 119,689 |
| 2024-07-24 | 9,670.00 | 9,720.00 | 9,400.00 | 9,420.00 | 9,420.00 | 161,722 |
| 2024-07-23 | 10,090.00 | 10,150.00 | 9,810.00 | 9,840.00 | 9,840.00 | 89,779 |
| 2024-07-22 | 10,410.00 | 10,420.00 | 9,950.00 | 9,950.00 | 9,950.00 | 111,682 |
| 2024-07-19 | 10,200.00 | 10,420.00 | 10,130.00 | 10,420.00 | 10,420.00 | 71,006 |
| 2024-07-18 | 10,090.00 | 10,280.00 | 9,980.00 | 10,230.00 | 10,230.00 | 81,594 |
| 2024-07-17 | 10,440.00 | 10,500.00 | 10,130.00 | 10,150.00 | 10,150.00 | 120,678 |
| 2024-07-16 | 10,830.00 | 10,830.00 | 10,400.00 | 10,400.00 | 10,400.00 | 173,892 |
| 2024-07-15 | 11,090.00 | 11,340.00 | 10,860.00 | 10,860.00 | 10,860.00 | 158,186 |
| 2024-07-12 | 11,050.00 | 11,190.00 | 10,800.00 | 11,090.00 | 11,090.00 | 190,980 |
| 2024-07-11 | 10,720.00 | 11,260.00 | 10,650.00 | 11,140.00 | 11,140.00 | 369,307 |
| 2024-07-10 | 10,450.00 | 11,400.00 | 10,440.00 | 10,820.00 | 10,820.00 | 1,009,336 |
| 2024-07-09 | 10,440.00 | 10,580.00 | 10,340.00 | 10,550.00 | 10,550.00 | 80,285 |
| 2024-07-08 | 10,450.00 | 10,500.00 | 10,310.00 | 10,340.00 | 10,340.00 | 93,351 |
| 2024-07-05 | 10,430.00 | 10,720.00 | 10,310.00 | 10,500.00 | 10,500.00 | 122,218 |
| 2024-07-04 | 10,640.00 | 10,700.00 | 10,300.00 | 10,350.00 | 10,350.00 | 127,609 |
| 2024-07-03 | 10,270.00 | 10,820.00 | 10,240.00 | 10,480.00 | 10,480.00 | 389,907 |
| 2024-07-02 | 10,310.00 | 10,470.00 | 10,060.00 | 10,060.00 | 10,060.00 | 105,745 |
| 2024-07-01 | 10,200.00 | 10,300.00 | 10,020.00 | 10,250.00 | 10,250.00 | 93,819 |
| 2024-06-28 | 10,270.00 | 10,420.00 | 10,200.00 | 10,210.00 | 10,210.00 | 89,528 |
| 2024-06-27 | 10,420.00 | 10,580.00 | 10,230.00 | 10,270.00 | 10,270.00 | 86,843 |
| 2024-06-26 | 10,920.00 | 11,080.00 | 10,320.00 | 10,350.00 | 10,350.00 | 218,800 |
| 2024-06-25 | 10,400.00 | 10,570.00 | 10,220.00 | 10,340.00 | 10,340.00 | 107,314 |
| 2024-06-24 | 10,660.00 | 10,660.00 | 10,310.00 | 10,400.00 | 10,400.00 | 123,325 |
| 2024-06-21 | 10,800.00 | 10,830.00 | 10,560.00 | 10,590.00 | 10,590.00 | 104,244 |
| 2024-06-20 | 11,010.00 | 11,070.00 | 10,820.00 | 10,830.00 | 10,830.00 | 90,722 |
| 2024-06-19 | 11,080.00 | 11,080.00 | 10,790.00 | 10,990.00 | 10,990.00 | 138,767 |
| 2024-06-18 | 11,270.00 | 11,300.00 | 10,900.00 | 11,000.00 | 11,000.00 | 164,792 |
| 2024-06-17 | 11,260.00 | 11,370.00 | 11,100.00 | 11,160.00 | 11,160.00 | 103,681 |
| 2024-06-14 | 11,520.00 | 11,600.00 | 11,170.00 | 11,260.00 | 11,260.00 | 206,031 |
| 2024-06-13 | 11,930.00 | 12,090.00 | 11,400.00 | 11,510.00 | 11,510.00 | 356,777 |
| 2024-06-12 | 12,160.00 | 12,160.00 | 11,640.00 | 11,910.00 | 11,910.00 | 242,728 |
| 2024-06-11 | 12,210.00 | 12,250.00 | 12,000.00 | 12,080.00 | 12,080.00 | 291,321 |
| 2024-06-10 | 12,220.00 | 12,600.00 | 12,000.00 | 12,160.00 | 12,160.00 | 635,055 |
| 2024-06-07 | 11,980.00 | 12,230.00 | 11,680.00 | 11,950.00 | 11,950.00 | 328,166 |
| 2024-06-05 | 11,600.00 | 12,830.00 | 11,530.00 | 12,040.00 | 12,040.00 | 2,267,675 |
| 2024-06-04 | 11,520.00 | 11,870.00 | 11,200.00 | 11,340.00 | 11,340.00 | 294,136 |
| 2024-06-03 | 11,820.00 | 11,820.00 | 11,480.00 | 11,530.00 | 11,530.00 | 432,238 |
| 2024-05-31 | 10,830.00 | 11,440.00 | 10,830.00 | 11,420.00 | 11,420.00 | 442,184 |
| 2024-05-30 | 11,140.00 | 11,150.00 | 10,700.00 | 10,820.00 | 10,820.00 | 159,231 |
| 2024-05-29 | 11,290.00 | 11,600.00 | 11,020.00 | 11,040.00 | 11,040.00 | 606,805 |
| 2024-05-28 | 11,000.00 | 11,010.00 | 10,740.00 | 10,890.00 | 10,890.00 | 206,425 |
| 2024-05-27 | 10,190.00 | 10,980.00 | 10,190.00 | 10,800.00 | 10,800.00 | 353,422 |
| 2024-05-24 | 10,370.00 | 10,370.00 | 10,160.00 | 10,190.00 | 10,190.00 | 76,314 |
| 2024-05-23 | 10,150.00 | 10,620.00 | 9,920.00 | 10,440.00 | 10,440.00 | 155,318 |
| 2024-05-22 | 10,220.00 | 10,220.00 | 10,020.00 | 10,060.00 | 10,060.00 | 67,901 |
| 2024-05-21 | 10,160.00 | 10,170.00 | 10,030.00 | 10,030.00 | 10,030.00 | 66,724 |
| 2024-05-20 | 10,410.00 | 10,490.00 | 10,120.00 | 10,170.00 | 10,170.00 | 102,108 |
| 2024-05-17 | 10,460.00 | 10,540.00 | 10,360.00 | 10,440.00 | 10,440.00 | 73,348 |
| 2024-05-16 | 10,670.00 | 10,750.00 | 10,530.00 | 10,600.00 | 10,600.00 | 66,070 |
| 2024-05-14 | 10,580.00 | 10,780.00 | 10,580.00 | 10,640.00 | 10,640.00 | 41,518 |
| 2024-05-13 | 10,620.00 | 10,730.00 | 10,390.00 | 10,620.00 | 10,620.00 | 83,282 |
| 2024-05-10 | 10,560.00 | 10,720.00 | 10,520.00 | 10,620.00 | 10,620.00 | 77,906 |
| 2024-05-09 | 10,790.00 | 10,830.00 | 10,540.00 | 10,540.00 | 10,540.00 | 149,663 |
| 2024-05-08 | 10,350.00 | 11,380.00 | 10,310.00 | 10,940.00 | 10,940.00 | 696,089 |
| 2024-05-07 | 10,330.00 | 10,450.00 | 10,300.00 | 10,390.00 | 10,390.00 | 46,293 |
| 2024-05-03 | 10,370.00 | 10,440.00 | 10,260.00 | 10,300.00 | 10,300.00 | 34,285 |
| 2024-05-02 | 10,460.00 | 10,460.00 | 10,280.00 | 10,340.00 | 10,340.00 | 63,012 |
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.