Amogreentech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5,960.00 | 6,410.00 | 5,960.00 | 6,390.00 | 6,390.00 | 252,967 |
| 2026-01-21 | 5,960.00 | 5,960.00 | 5,770.00 | 5,940.00 | 5,940.00 | 91,656 |
| 2026-01-20 | 5,880.00 | 6,140.00 | 5,850.00 | 6,020.00 | 6,020.00 | 114,012 |
| 2026-01-19 | 5,930.00 | 6,100.00 | 5,780.00 | 5,920.00 | 5,920.00 | 71,035 |
| 2026-01-16 | 6,020.00 | 6,290.00 | 5,830.00 | 5,930.00 | 5,930.00 | 61,736 |
| 2026-01-15 | 5,920.00 | 6,040.00 | 5,850.00 | 6,020.00 | 6,020.00 | 68,669 |
| 2026-01-14 | 6,030.00 | 6,080.00 | 5,930.00 | 5,990.00 | 5,990.00 | 45,955 |
| 2026-01-13 | 6,130.00 | 6,140.00 | 5,990.00 | 6,070.00 | 6,070.00 | 31,440 |
| 2026-01-12 | 5,880.00 | 6,100.00 | 5,880.00 | 6,000.00 | 6,000.00 | 38,765 |
| 2026-01-09 | 5,910.00 | 5,960.00 | 5,840.00 | 5,880.00 | 5,880.00 | 42,447 |
| 2026-01-08 | 6,090.00 | 6,140.00 | 5,870.00 | 5,900.00 | 5,900.00 | 117,372 |
| 2026-01-07 | 6,150.00 | 6,190.00 | 5,990.00 | 6,140.00 | 6,140.00 | 57,389 |
| 2026-01-06 | 6,090.00 | 6,190.00 | 6,080.00 | 6,100.00 | 6,100.00 | 45,111 |
| 2026-01-05 | 6,170.00 | 6,280.00 | 6,010.00 | 6,070.00 | 6,070.00 | 75,405 |
| 2026-01-02 | 6,060.00 | 6,170.00 | 5,910.00 | 6,170.00 | 6,170.00 | 78,861 |
| 2025-12-30 | 6,150.00 | 6,190.00 | 6,050.00 | 6,070.00 | 6,070.00 | 58,292 |
| 2025-12-29 | 6,130.00 | 6,340.00 | 6,070.00 | 6,150.00 | 6,150.00 | 40,528 |
| 2025-12-26 | 6,130.00 | 6,170.00 | 6,010.00 | 6,130.00 | 6,130.00 | 42,869 |
| 2025-12-24 | 6,170.00 | 6,210.00 | 6,050.00 | 6,110.00 | 6,110.00 | 39,869 |
| 2025-12-23 | 6,260.00 | 6,390.00 | 6,110.00 | 6,170.00 | 6,170.00 | 51,687 |
| 2025-12-22 | 6,160.00 | 6,320.00 | 6,160.00 | 6,280.00 | 6,280.00 | 41,247 |
| 2025-12-19 | 6,100.00 | 6,220.00 | 6,000.00 | 6,160.00 | 6,160.00 | 48,443 |
| 2025-12-18 | 6,230.00 | 6,230.00 | 5,990.00 | 6,100.00 | 6,100.00 | 70,449 |
| 2025-12-17 | 6,210.00 | 6,350.00 | 6,150.00 | 6,240.00 | 6,240.00 | 28,703 |
| 2025-12-16 | 6,350.00 | 6,380.00 | 6,180.00 | 6,220.00 | 6,220.00 | 78,138 |
| 2025-12-15 | 6,260.00 | 6,370.00 | 6,200.00 | 6,340.00 | 6,340.00 | 34,100 |
| 2025-12-12 | 6,340.00 | 6,360.00 | 6,260.00 | 6,360.00 | 6,360.00 | 30,535 |
| 2025-12-11 | 6,400.00 | 6,400.00 | 6,200.00 | 6,340.00 | 6,340.00 | 44,573 |
| 2025-12-10 | 6,420.00 | 6,470.00 | 6,300.00 | 6,390.00 | 6,390.00 | 34,387 |
| 2025-12-09 | 6,410.00 | 6,490.00 | 6,310.00 | 6,400.00 | 6,400.00 | 48,396 |
| 2025-12-08 | 6,260.00 | 6,450.00 | 6,200.00 | 6,410.00 | 6,410.00 | 71,378 |
| 2025-12-05 | 6,270.00 | 6,320.00 | 6,200.00 | 6,280.00 | 6,280.00 | 49,365 |
| 2025-12-04 | 6,340.00 | 6,400.00 | 6,210.00 | 6,320.00 | 6,320.00 | 36,385 |
| 2025-12-03 | 6,340.00 | 6,420.00 | 6,260.00 | 6,380.00 | 6,380.00 | 47,450 |
| 2025-12-02 | 6,300.00 | 6,370.00 | 6,210.00 | 6,340.00 | 6,340.00 | 42,320 |
| 2025-12-01 | 6,300.00 | 6,400.00 | 6,240.00 | 6,290.00 | 6,290.00 | 68,005 |
| 2025-11-28 | 6,020.00 | 6,240.00 | 6,020.00 | 6,230.00 | 6,230.00 | 83,687 |
| 2025-11-27 | 5,980.00 | 6,100.00 | 5,950.00 | 5,960.00 | 5,960.00 | 58,051 |
| 2025-11-26 | 5,810.00 | 6,040.00 | 5,800.00 | 6,030.00 | 6,030.00 | 105,564 |
| 2025-11-25 | 5,810.00 | 6,630.00 | 5,700.00 | 5,810.00 | 5,810.00 | 1,316,374 |
| 2025-11-24 | 5,890.00 | 5,900.00 | 5,700.00 | 5,780.00 | 5,780.00 | 51,513 |
| 2025-11-21 | 5,860.00 | 5,970.00 | 5,600.00 | 5,850.00 | 5,850.00 | 72,793 |
| 2025-11-20 | 5,900.00 | 6,090.00 | 5,830.00 | 5,990.00 | 5,990.00 | 53,750 |
| 2025-11-19 | 5,850.00 | 5,900.00 | 5,700.00 | 5,890.00 | 5,890.00 | 55,803 |
| 2025-11-18 | 6,160.00 | 6,230.00 | 5,850.00 | 5,890.00 | 5,890.00 | 87,092 |
| 2025-11-17 | 6,140.00 | 6,250.00 | 6,030.00 | 6,160.00 | 6,160.00 | 55,974 |
| 2025-11-14 | 6,300.00 | 6,300.00 | 6,110.00 | 6,130.00 | 6,130.00 | 50,481 |
| 2025-11-13 | 6,410.00 | 6,450.00 | 6,320.00 | 6,370.00 | 6,370.00 | 36,230 |
| 2025-11-12 | 6,300.00 | 6,440.00 | 6,250.00 | 6,410.00 | 6,410.00 | 53,393 |
| 2025-11-11 | 6,280.00 | 6,420.00 | 6,240.00 | 6,290.00 | 6,290.00 | 80,317 |
| 2025-11-10 | 6,130.00 | 6,340.00 | 6,090.00 | 6,270.00 | 6,270.00 | 53,882 |
| 2025-11-07 | 6,300.00 | 6,300.00 | 6,010.00 | 6,120.00 | 6,120.00 | 76,298 |
| 2025-11-06 | 6,300.00 | 6,430.00 | 6,200.00 | 6,300.00 | 6,300.00 | 56,537 |
| 2025-11-05 | 6,520.00 | 6,520.00 | 5,980.00 | 6,190.00 | 6,190.00 | 159,769 |
| 2025-11-04 | 6,700.00 | 6,750.00 | 6,500.00 | 6,520.00 | 6,520.00 | 112,406 |
| 2025-11-03 | 6,720.00 | 6,850.00 | 6,520.00 | 6,650.00 | 6,650.00 | 255,719 |
| 2025-10-31 | 7,000.00 | 7,000.00 | 6,670.00 | 6,720.00 | 6,720.00 | 204,029 |
| 2025-10-30 | 7,330.00 | 7,450.00 | 6,950.00 | 7,010.00 | 7,010.00 | 167,374 |
| 2025-10-29 | 7,520.00 | 7,660.00 | 7,300.00 | 7,330.00 | 7,330.00 | 112,149 |
| 2025-10-28 | 7,460.00 | 7,580.00 | 7,300.00 | 7,520.00 | 7,520.00 | 100,831 |
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.