Amogreentech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 10,350.00 | 10,550.00 | 10,350.00 | 10,460.00 | 10,460.00 | 145,578 |
| 2024-04-29 | 10,130.00 | 10,250.00 | 10,050.00 | 10,180.00 | 10,180.00 | 36,787 |
| 2024-04-26 | 10,180.00 | 10,180.00 | 9,960.00 | 10,050.00 | 10,050.00 | 67,180 |
| 2024-04-25 | 10,390.00 | 10,390.00 | 10,040.00 | 10,070.00 | 10,070.00 | 67,404 |
| 2024-04-24 | 10,130.00 | 10,350.00 | 10,100.00 | 10,350.00 | 10,350.00 | 81,468 |
| 2024-04-23 | 10,020.00 | 10,100.00 | 9,880.00 | 9,900.00 | 9,900.00 | 55,726 |
| 2024-04-22 | 9,830.00 | 10,040.00 | 9,830.00 | 10,000.00 | 10,000.00 | 50,829 |
| 2024-04-19 | 10,020.00 | 10,120.00 | 9,800.00 | 9,890.00 | 9,890.00 | 83,381 |
| 2024-04-18 | 9,830.00 | 10,130.00 | 9,830.00 | 10,070.00 | 10,070.00 | 81,647 |
| 2024-04-17 | 9,870.00 | 10,010.00 | 9,820.00 | 9,820.00 | 9,820.00 | 59,882 |
| 2024-04-16 | 10,000.00 | 10,100.00 | 9,800.00 | 9,880.00 | 9,880.00 | 112,242 |
| 2024-04-15 | 10,200.00 | 10,330.00 | 10,000.00 | 10,100.00 | 10,100.00 | 95,196 |
| 2024-04-12 | 10,300.00 | 10,520.00 | 10,300.00 | 10,310.00 | 10,310.00 | 66,372 |
| 2024-04-11 | 10,330.00 | 10,460.00 | 10,250.00 | 10,310.00 | 10,310.00 | 75,882 |
| 2024-04-09 | 10,470.00 | 10,570.00 | 10,440.00 | 10,470.00 | 10,470.00 | 67,994 |
| 2024-04-08 | 10,800.00 | 10,830.00 | 10,420.00 | 10,470.00 | 10,470.00 | 99,623 |
| 2024-04-05 | 10,650.00 | 10,930.00 | 10,650.00 | 10,780.00 | 10,780.00 | 60,351 |
| 2024-04-04 | 10,900.00 | 10,960.00 | 10,770.00 | 10,780.00 | 10,780.00 | 86,186 |
| 2024-04-03 | 11,040.00 | 11,140.00 | 10,850.00 | 10,860.00 | 10,860.00 | 105,104 |
| 2024-04-02 | 11,600.00 | 11,600.00 | 11,120.00 | 11,160.00 | 11,160.00 | 150,665 |
| 2024-04-01 | 11,430.00 | 11,570.00 | 11,360.00 | 11,530.00 | 11,530.00 | 126,643 |
| 2024-03-29 | 11,400.00 | 11,400.00 | 11,180.00 | 11,380.00 | 11,380.00 | 91,390 |
| 2024-03-28 | 11,590.00 | 11,660.00 | 11,400.00 | 11,410.00 | 11,410.00 | 198,235 |
| 2024-03-27 | 11,240.00 | 11,430.00 | 11,110.00 | 11,390.00 | 11,390.00 | 198,649 |
| 2024-03-26 | 11,400.00 | 11,400.00 | 11,090.00 | 11,150.00 | 11,150.00 | 149,824 |
| 2024-03-25 | 11,390.00 | 11,710.00 | 11,230.00 | 11,350.00 | 11,350.00 | 374,078 |
| 2024-03-22 | 11,010.00 | 11,050.00 | 10,890.00 | 10,930.00 | 10,930.00 | 61,565 |
| 2024-03-21 | 11,090.00 | 11,160.00 | 10,930.00 | 11,000.00 | 11,000.00 | 95,182 |
| 2024-03-20 | 11,240.00 | 11,240.00 | 10,910.00 | 10,930.00 | 10,930.00 | 76,000 |
| 2024-03-19 | 11,250.00 | 11,290.00 | 10,980.00 | 11,160.00 | 11,160.00 | 108,235 |
| 2024-03-18 | 10,940.00 | 11,370.00 | 10,720.00 | 11,150.00 | 11,150.00 | 215,213 |
| 2024-03-15 | 10,780.00 | 10,820.00 | 10,510.00 | 10,690.00 | 10,690.00 | 76,842 |
| 2024-03-14 | 11,100.00 | 11,100.00 | 10,750.00 | 10,820.00 | 10,820.00 | 109,021 |
| 2024-03-13 | 11,230.00 | 11,280.00 | 11,010.00 | 11,120.00 | 11,120.00 | 66,160 |
| 2024-03-12 | 10,970.00 | 11,370.00 | 10,960.00 | 11,180.00 | 11,180.00 | 114,212 |
| 2024-03-11 | 11,140.00 | 11,160.00 | 10,890.00 | 10,960.00 | 10,960.00 | 71,120 |
| 2024-03-08 | 11,000.00 | 11,240.00 | 10,880.00 | 11,030.00 | 11,030.00 | 97,705 |
| 2024-03-07 | 10,750.00 | 11,140.00 | 10,640.00 | 10,960.00 | 10,960.00 | 94,199 |
| 2024-03-06 | 10,680.00 | 10,830.00 | 10,610.00 | 10,750.00 | 10,750.00 | 67,960 |
| 2024-03-05 | 10,920.00 | 11,000.00 | 10,600.00 | 10,730.00 | 10,730.00 | 173,542 |
| 2024-03-04 | 11,220.00 | 11,360.00 | 11,110.00 | 11,130.00 | 11,130.00 | 66,059 |
| 2024-02-29 | 11,070.00 | 11,300.00 | 10,980.00 | 11,140.00 | 11,140.00 | 61,812 |
| 2024-02-28 | 11,000.00 | 11,240.00 | 11,000.00 | 11,070.00 | 11,070.00 | 48,153 |
| 2024-02-27 | 11,390.00 | 11,480.00 | 10,970.00 | 11,040.00 | 11,040.00 | 94,860 |
| 2024-02-26 | 11,520.00 | 11,750.00 | 11,340.00 | 11,390.00 | 11,390.00 | 91,997 |
| 2024-02-23 | 11,530.00 | 11,820.00 | 11,350.00 | 11,630.00 | 11,630.00 | 160,041 |
| 2024-02-22 | 11,160.00 | 11,670.00 | 11,120.00 | 11,530.00 | 11,530.00 | 242,567 |
| 2024-02-21 | 11,010.00 | 11,310.00 | 11,010.00 | 11,150.00 | 11,150.00 | 86,767 |
| 2024-02-20 | 11,120.00 | 11,150.00 | 10,800.00 | 11,100.00 | 11,100.00 | 71,880 |
| 2024-02-19 | 11,130.00 | 11,190.00 | 11,000.00 | 11,080.00 | 11,080.00 | 70,350 |
| 2024-02-16 | 11,300.00 | 11,390.00 | 11,140.00 | 11,160.00 | 11,160.00 | 118,161 |
| 2024-02-15 | 11,270.00 | 11,270.00 | 11,070.00 | 11,160.00 | 11,160.00 | 73,653 |
| 2024-02-14 | 10,940.00 | 11,160.00 | 10,750.00 | 11,120.00 | 11,120.00 | 101,370 |
| 2024-02-13 | 10,740.00 | 11,280.00 | 10,730.00 | 11,010.00 | 11,010.00 | 132,192 |
| 2024-02-08 | 10,790.00 | 10,820.00 | 10,680.00 | 10,730.00 | 10,730.00 | 64,437 |
| 2024-02-07 | 10,540.00 | 10,800.00 | 10,540.00 | 10,710.00 | 10,710.00 | 78,325 |
| 2024-02-06 | 10,570.00 | 10,650.00 | 10,410.00 | 10,540.00 | 10,540.00 | 59,447 |
| 2024-02-05 | 10,550.00 | 10,730.00 | 10,450.00 | 10,670.00 | 10,670.00 | 63,191 |
| 2024-02-02 | 10,480.00 | 10,610.00 | 10,440.00 | 10,550.00 | 10,550.00 | 116,261 |
| 2024-02-01 | 10,570.00 | 10,700.00 | 10,290.00 | 10,460.00 | 10,460.00 | 218,917 |
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.