Amogreentech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 10,870.00 | 12,850.00 | 10,630.00 | 12,720.00 | 12,720.00 | 1,374,404 |
| 2026-04-21 | 10,100.00 | 11,170.00 | 9,930.00 | 10,770.00 | 10,770.00 | 597,778 |
| 2026-04-20 | 10,080.00 | 10,240.00 | 9,810.00 | 10,040.00 | 10,040.00 | 156,814 |
| 2026-04-17 | 10,380.00 | 10,390.00 | 9,900.00 | 10,060.00 | 10,060.00 | 175,216 |
| 2026-04-16 | 9,840.00 | 10,570.00 | 9,670.00 | 10,380.00 | 10,380.00 | 481,132 |
| 2026-04-15 | 9,810.00 | 9,900.00 | 9,490.00 | 9,660.00 | 9,660.00 | 168,529 |
| 2026-04-14 | 9,900.00 | 10,400.00 | 9,590.00 | 9,650.00 | 9,650.00 | 442,959 |
| 2026-04-13 | 8,920.00 | 9,690.00 | 8,600.00 | 9,560.00 | 9,560.00 | 535,620 |
| 2026-04-10 | 8,740.00 | 9,150.00 | 8,630.00 | 9,010.00 | 9,010.00 | 240,721 |
| 2026-04-09 | 8,820.00 | 8,820.00 | 8,450.00 | 8,650.00 | 8,650.00 | 96,287 |
| 2026-04-08 | 8,580.00 | 8,840.00 | 8,580.00 | 8,820.00 | 8,820.00 | 206,764 |
| 2026-04-07 | 8,540.00 | 8,930.00 | 8,330.00 | 8,500.00 | 8,500.00 | 300,803 |
| 2026-04-06 | 8,300.00 | 9,120.00 | 8,230.00 | 8,520.00 | 8,520.00 | 549,539 |
| 2026-04-03 | 7,970.00 | 8,240.00 | 7,860.00 | 8,230.00 | 8,230.00 | 208,404 |
| 2026-04-02 | 8,000.00 | 8,200.00 | 7,680.00 | 7,840.00 | 7,840.00 | 158,454 |
| 2026-04-01 | 7,820.00 | 8,250.00 | 7,820.00 | 8,020.00 | 8,020.00 | 303,317 |
| 2026-03-31 | 8,150.00 | 8,300.00 | 7,400.00 | 7,710.00 | 7,710.00 | 438,195 |
| 2026-03-30 | 7,150.00 | 8,210.00 | 6,960.00 | 7,860.00 | 7,860.00 | 849,993 |
| 2026-03-27 | 6,910.00 | 7,200.00 | 6,800.00 | 7,160.00 | 7,160.00 | 59,076 |
| 2026-03-26 | 7,230.00 | 7,290.00 | 6,960.00 | 7,010.00 | 7,010.00 | 75,210 |
| 2026-03-25 | 7,170.00 | 7,290.00 | 7,110.00 | 7,290.00 | 7,290.00 | 102,345 |
| 2026-03-24 | 7,290.00 | 7,290.00 | 6,900.00 | 7,100.00 | 7,100.00 | 32,192 |
| 2026-03-23 | 7,190.00 | 7,210.00 | 6,950.00 | 7,000.00 | 7,000.00 | 73,692 |
| 2026-03-20 | 7,290.00 | 7,460.00 | 7,200.00 | 7,240.00 | 7,240.00 | 79,290 |
| 2026-03-19 | 7,250.00 | 7,410.00 | 7,190.00 | 7,250.00 | 7,250.00 | 54,268 |
| 2026-03-18 | 7,450.00 | 7,530.00 | 7,350.00 | 7,350.00 | 7,350.00 | 76,956 |
| 2026-03-17 | 7,540.00 | 7,550.00 | 7,240.00 | 7,310.00 | 7,310.00 | 42,004 |
| 2026-03-16 | 7,400.00 | 7,480.00 | 7,200.00 | 7,340.00 | 7,340.00 | 75,001 |
| 2026-03-13 | 7,450.00 | 7,660.00 | 7,290.00 | 7,500.00 | 7,500.00 | 80,435 |
| 2026-03-12 | 7,240.00 | 7,570.00 | 7,080.00 | 7,470.00 | 7,470.00 | 126,381 |
| 2026-03-11 | 6,900.00 | 7,300.00 | 6,900.00 | 7,120.00 | 7,120.00 | 110,328 |
| 2026-03-10 | 6,950.00 | 7,060.00 | 6,780.00 | 6,860.00 | 6,860.00 | 65,164 |
| 2026-03-09 | 6,750.00 | 6,830.00 | 6,460.00 | 6,730.00 | 6,730.00 | 79,065 |
| 2026-03-06 | 6,770.00 | 7,130.00 | 6,710.00 | 7,080.00 | 7,080.00 | 73,772 |
| 2026-03-05 | 6,600.00 | 7,070.00 | 6,550.00 | 6,900.00 | 6,900.00 | 140,100 |
| 2026-03-04 | 6,840.00 | 7,000.00 | 6,050.00 | 6,110.00 | 6,110.00 | 217,222 |
| 2026-03-03 | 7,580.00 | 7,580.00 | 7,110.00 | 7,110.00 | 7,110.00 | 189,306 |
| 2026-02-27 | 7,840.00 | 7,840.00 | 7,550.00 | 7,630.00 | 7,630.00 | 117,441 |
| 2026-02-26 | 7,990.00 | 8,060.00 | 7,720.00 | 7,840.00 | 7,840.00 | 206,505 |
| 2026-02-25 | 8,160.00 | 8,450.00 | 7,910.00 | 7,990.00 | 7,990.00 | 362,106 |
| 2026-02-24 | 7,900.00 | 8,230.00 | 7,780.00 | 8,150.00 | 8,150.00 | 148,485 |
| 2026-02-23 | 8,010.00 | 8,310.00 | 7,760.00 | 7,860.00 | 7,860.00 | 143,107 |
| 2026-02-20 | 7,840.00 | 8,180.00 | 7,680.00 | 7,990.00 | 7,990.00 | 258,142 |
| 2026-02-19 | 7,410.00 | 8,030.00 | 7,410.00 | 7,840.00 | 7,840.00 | 321,208 |
| 2026-02-13 | 7,480.00 | 7,480.00 | 7,200.00 | 7,260.00 | 7,260.00 | 48,487 |
| 2026-02-12 | 7,500.00 | 7,520.00 | 7,350.00 | 7,480.00 | 7,480.00 | 40,208 |
| 2026-02-11 | 7,390.00 | 7,460.00 | 7,200.00 | 7,450.00 | 7,450.00 | 82,625 |
| 2026-02-10 | 7,420.00 | 7,760.00 | 7,330.00 | 7,380.00 | 7,380.00 | 293,697 |
| 2026-02-09 | 7,160.00 | 7,510.00 | 7,160.00 | 7,440.00 | 7,440.00 | 153,696 |
| 2026-02-06 | 7,290.00 | 7,290.00 | 6,850.00 | 7,100.00 | 7,100.00 | 148,255 |
| 2026-02-05 | 7,520.00 | 7,580.00 | 7,310.00 | 7,360.00 | 7,360.00 | 90,589 |
| 2026-02-04 | 7,480.00 | 7,580.00 | 7,320.00 | 7,520.00 | 7,520.00 | 134,002 |
| 2026-02-03 | 7,130.00 | 7,530.00 | 7,120.00 | 7,500.00 | 7,500.00 | 247,067 |
| 2026-02-02 | 7,090.00 | 7,300.00 | 6,880.00 | 7,060.00 | 7,060.00 | 204,414 |
| 2026-01-30 | 7,170.00 | 7,210.00 | 6,940.00 | 7,170.00 | 7,170.00 | 167,025 |
| 2026-01-29 | 6,840.00 | 7,200.00 | 6,670.00 | 7,140.00 | 7,140.00 | 239,123 |
| 2026-01-28 | 6,710.00 | 6,830.00 | 6,620.00 | 6,830.00 | 6,830.00 | 153,185 |
| 2026-01-27 | 6,720.00 | 6,720.00 | 6,540.00 | 6,710.00 | 6,710.00 | 122,479 |
| 2026-01-26 | 6,500.00 | 6,830.00 | 6,500.00 | 6,730.00 | 6,730.00 | 281,834 |
| 2026-01-23 | 6,500.00 | 6,570.00 | 6,320.00 | 6,500.00 | 6,500.00 | 214,753 |
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.