Amogreentech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,590.00 | 5,770.00 | 5,450.00 | 5,600.00 | 5,600.00 | 106,745 |
| 2026-07-21 | 5,300.00 | 5,500.00 | 5,250.00 | 5,390.00 | 5,390.00 | 77,066 |
| 2026-07-20 | 5,930.00 | 5,930.00 | 5,420.00 | 5,440.00 | 5,440.00 | 101,368 |
| 2026-07-16 | 5,970.00 | 5,990.00 | 5,650.00 | 5,930.00 | 5,930.00 | 45,807 |
| 2026-07-15 | 5,710.00 | 6,050.00 | 5,710.00 | 5,970.00 | 5,970.00 | 65,677 |
| 2026-07-14 | 6,030.00 | 6,030.00 | 5,460.00 | 5,660.00 | 5,660.00 | 134,559 |
| 2026-07-13 | 6,400.00 | 6,590.00 | 6,010.00 | 6,030.00 | 6,030.00 | 79,878 |
| 2026-07-10 | 5,990.00 | 6,460.00 | 5,950.00 | 6,390.00 | 6,390.00 | 74,212 |
| 2026-07-09 | 5,850.00 | 6,240.00 | 5,800.00 | 5,910.00 | 5,910.00 | 67,548 |
| 2026-07-08 | 6,400.00 | 6,400.00 | 5,860.00 | 5,980.00 | 5,980.00 | 100,234 |
| 2026-07-07 | 6,350.00 | 6,490.00 | 6,140.00 | 6,370.00 | 6,370.00 | 77,517 |
| 2026-07-06 | 6,640.00 | 6,650.00 | 6,150.00 | 6,350.00 | 6,350.00 | 75,890 |
| 2026-07-03 | 6,220.00 | 6,530.00 | 5,910.00 | 6,510.00 | 6,510.00 | 72,123 |
| 2026-07-02 | 6,640.00 | 6,640.00 | 6,130.00 | 6,220.00 | 6,220.00 | 148,239 |
| 2026-07-01 | 6,400.00 | 7,030.00 | 6,210.00 | 6,640.00 | 6,640.00 | 161,938 |
| 2026-06-30 | 6,550.00 | 6,550.00 | 6,150.00 | 6,250.00 | 6,250.00 | 85,361 |
| 2026-06-29 | 6,000.00 | 6,590.00 | 5,950.00 | 6,440.00 | 6,440.00 | 173,373 |
| 2026-06-26 | 6,420.00 | 6,420.00 | 5,780.00 | 5,990.00 | 5,990.00 | 217,691 |
| 2026-06-25 | 6,950.00 | 7,140.00 | 6,360.00 | 6,420.00 | 6,420.00 | 226,999 |
| 2026-06-24 | 6,960.00 | 7,230.00 | 6,720.00 | 6,930.00 | 6,930.00 | 98,077 |
| 2026-06-23 | 7,790.00 | 8,240.00 | 6,900.00 | 6,960.00 | 6,960.00 | 329,208 |
| 2026-06-22 | 8,280.00 | 8,470.00 | 7,850.00 | 8,050.00 | 8,050.00 | 113,314 |
| 2026-06-19 | 8,870.00 | 9,090.00 | 8,050.00 | 8,280.00 | 8,280.00 | 158,026 |
| 2026-06-18 | 9,470.00 | 9,500.00 | 8,830.00 | 8,830.00 | 8,830.00 | 159,277 |
| 2026-06-17 | 9,410.00 | 9,670.00 | 9,030.00 | 9,470.00 | 9,470.00 | 146,432 |
| 2026-06-16 | 9,320.00 | 10,280.00 | 9,080.00 | 9,410.00 | 9,410.00 | 606,099 |
| 2026-06-15 | 9,590.00 | 9,590.00 | 8,940.00 | 9,050.00 | 9,050.00 | 123,354 |
| 2026-06-12 | 9,280.00 | 9,570.00 | 8,970.00 | 9,260.00 | 9,260.00 | 190,468 |
| 2026-06-11 | 8,600.00 | 9,370.00 | 8,340.00 | 8,960.00 | 8,960.00 | 213,943 |
| 2026-06-10 | 8,280.00 | 9,230.00 | 8,280.00 | 8,760.00 | 8,760.00 | 338,873 |
| 2026-06-09 | 7,840.00 | 8,660.00 | 7,840.00 | 8,530.00 | 8,530.00 | 176,893 |
| 2026-06-08 | 7,800.00 | 8,160.00 | 7,600.00 | 7,850.00 | 7,850.00 | 424,760 |
| 2026-06-05 | 8,910.00 | 8,980.00 | 8,490.00 | 8,630.00 | 8,630.00 | 157,527 |
| 2026-06-04 | 9,060.00 | 9,440.00 | 8,700.00 | 8,990.00 | 8,990.00 | 160,992 |
| 2026-06-02 | 9,520.00 | 9,550.00 | 8,810.00 | 9,050.00 | 9,050.00 | 256,901 |
| 2026-06-01 | 10,240.00 | 10,240.00 | 9,410.00 | 9,550.00 | 9,550.00 | 397,737 |
| 2026-05-29 | 10,930.00 | 10,930.00 | 9,990.00 | 10,260.00 | 10,260.00 | 394,778 |
| 2026-05-28 | 11,490.00 | 11,490.00 | 10,390.00 | 10,810.00 | 10,810.00 | 322,010 |
| 2026-05-27 | 12,190.00 | 12,190.00 | 11,130.00 | 11,350.00 | 11,350.00 | 267,015 |
| 2026-05-26 | 12,330.00 | 12,860.00 | 11,810.00 | 11,940.00 | 11,940.00 | 250,401 |
| 2026-05-22 | 11,480.00 | 12,480.00 | 11,420.00 | 12,210.00 | 12,210.00 | 324,666 |
| 2026-05-21 | 11,910.00 | 12,150.00 | 10,930.00 | 11,310.00 | 11,310.00 | 225,051 |
| 2026-05-20 | 11,800.00 | 11,820.00 | 11,060.00 | 11,480.00 | 11,480.00 | 266,949 |
| 2026-05-19 | 12,410.00 | 12,410.00 | 11,680.00 | 11,760.00 | 11,760.00 | 204,186 |
| 2026-05-18 | 12,620.00 | 12,660.00 | 11,630.00 | 12,410.00 | 12,410.00 | 287,062 |
| 2026-05-15 | 13,270.00 | 13,380.00 | 12,330.00 | 12,690.00 | 12,690.00 | 309,364 |
| 2026-05-14 | 13,810.00 | 14,410.00 | 12,700.00 | 13,070.00 | 13,070.00 | 525,670 |
| 2026-05-13 | 13,750.00 | 13,790.00 | 13,100.00 | 13,600.00 | 13,600.00 | 538,325 |
| 2026-05-12 | 14,120.00 | 15,030.00 | 13,490.00 | 13,730.00 | 13,730.00 | 654,334 |
| 2026-05-11 | 14,600.00 | 15,000.00 | 13,800.00 | 14,020.00 | 14,020.00 | 558,552 |
| 2026-05-08 | 15,070.00 | 15,070.00 | 14,170.00 | 14,490.00 | 14,490.00 | 540,668 |
| 2026-05-07 | 15,150.00 | 15,660.00 | 14,570.00 | 15,100.00 | 15,100.00 | 346,340 |
| 2026-05-06 | 15,140.00 | 15,980.00 | 15,050.00 | 15,150.00 | 15,150.00 | 411,147 |
| 2026-05-04 | 16,440.00 | 16,750.00 | 14,900.00 | 14,930.00 | 14,930.00 | 660,297 |
| 2026-04-30 | 15,660.00 | 16,260.00 | 15,300.00 | 15,860.00 | 15,860.00 | 510,893 |
| 2026-04-29 | 15,700.00 | 15,990.00 | 15,180.00 | 15,590.00 | 15,590.00 | 417,424 |
| 2026-04-28 | 14,710.00 | 16,000.00 | 14,590.00 | 15,640.00 | 15,640.00 | 900,252 |
| 2026-04-27 | 14,900.00 | 15,540.00 | 14,200.00 | 14,740.00 | 14,740.00 | 711,455 |
| 2026-04-24 | 15,390.00 | 15,670.00 | 14,000.00 | 15,160.00 | 15,160.00 | 1,135,640 |
| 2026-04-23 | 14,580.00 | 16,130.00 | 13,500.00 | 15,290.00 | 15,290.00 | 5,495,492 |
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.