Amogreentech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6,520.00 | 6,770.00 | 6,440.00 | 6,500.00 | 6,500.00 | 106,286 |
| 2025-07-24 | 6,660.00 | 6,750.00 | 6,490.00 | 6,550.00 | 6,550.00 | 87,311 |
| 2025-07-23 | 6,640.00 | 6,660.00 | 6,490.00 | 6,660.00 | 6,660.00 | 77,345 |
| 2025-07-22 | 6,740.00 | 6,820.00 | 6,530.00 | 6,660.00 | 6,660.00 | 119,532 |
| 2025-07-21 | 6,680.00 | 6,710.00 | 6,600.00 | 6,690.00 | 6,690.00 | 76,823 |
| 2025-07-18 | 6,540.00 | 6,750.00 | 6,530.00 | 6,600.00 | 6,600.00 | 82,965 |
| 2025-07-17 | 6,550.00 | 6,590.00 | 6,380.00 | 6,540.00 | 6,540.00 | 56,090 |
| 2025-07-16 | 6,690.00 | 6,690.00 | 6,540.00 | 6,540.00 | 6,540.00 | 53,928 |
| 2025-07-15 | 6,560.00 | 6,700.00 | 6,500.00 | 6,690.00 | 6,690.00 | 81,558 |
| 2025-07-14 | 6,640.00 | 6,670.00 | 6,550.00 | 6,610.00 | 6,610.00 | 61,139 |
| 2025-07-11 | 6,600.00 | 6,660.00 | 6,510.00 | 6,620.00 | 6,620.00 | 124,670 |
| 2025-07-10 | 6,580.00 | 6,580.00 | 6,410.00 | 6,540.00 | 6,540.00 | 55,129 |
| 2025-07-09 | 6,480.00 | 6,590.00 | 6,430.00 | 6,560.00 | 6,560.00 | 91,215 |
| 2025-07-08 | 6,290.00 | 6,500.00 | 6,290.00 | 6,440.00 | 6,440.00 | 48,566 |
| 2025-07-07 | 6,390.00 | 6,390.00 | 6,250.00 | 6,360.00 | 6,360.00 | 33,798 |
| 2025-07-04 | 6,490.00 | 6,490.00 | 6,320.00 | 6,390.00 | 6,390.00 | 52,666 |
| 2025-07-03 | 6,320.00 | 6,500.00 | 6,280.00 | 6,490.00 | 6,490.00 | 89,739 |
| 2025-07-02 | 6,240.00 | 6,310.00 | 6,100.00 | 6,310.00 | 6,310.00 | 57,335 |
| 2025-07-01 | 6,410.00 | 6,410.00 | 6,210.00 | 6,250.00 | 6,250.00 | 125,705 |
| 2025-06-30 | 6,370.00 | 6,430.00 | 6,250.00 | 6,350.00 | 6,350.00 | 41,944 |
| 2025-06-27 | 6,490.00 | 6,540.00 | 6,300.00 | 6,390.00 | 6,390.00 | 38,672 |
| 2025-06-26 | 6,620.00 | 6,650.00 | 6,420.00 | 6,480.00 | 6,480.00 | 44,924 |
| 2025-06-25 | 6,550.00 | 6,600.00 | 6,470.00 | 6,580.00 | 6,580.00 | 55,594 |
| 2025-06-24 | 6,450.00 | 6,600.00 | 6,450.00 | 6,530.00 | 6,530.00 | 70,634 |
| 2025-06-23 | 6,340.00 | 6,360.00 | 6,190.00 | 6,330.00 | 6,330.00 | 38,977 |
| 2025-06-20 | 6,350.00 | 6,580.00 | 6,300.00 | 6,490.00 | 6,490.00 | 87,276 |
| 2025-06-19 | 6,280.00 | 6,700.00 | 6,170.00 | 6,350.00 | 6,350.00 | 134,148 |
| 2025-06-18 | 6,240.00 | 6,330.00 | 6,190.00 | 6,290.00 | 6,290.00 | 34,335 |
| 2025-06-17 | 6,380.00 | 6,400.00 | 6,190.00 | 6,300.00 | 6,300.00 | 45,009 |
| 2025-06-16 | 6,250.00 | 6,340.00 | 6,070.00 | 6,330.00 | 6,330.00 | 34,779 |
| 2025-06-13 | 6,530.00 | 6,530.00 | 6,160.00 | 6,210.00 | 6,210.00 | 93,395 |
| 2025-06-12 | 6,400.00 | 6,580.00 | 6,390.00 | 6,450.00 | 6,450.00 | 39,117 |
| 2025-06-11 | 6,330.00 | 6,490.00 | 6,320.00 | 6,410.00 | 6,410.00 | 48,357 |
| 2025-06-10 | 6,280.00 | 6,390.00 | 6,250.00 | 6,330.00 | 6,330.00 | 25,407 |
| 2025-06-09 | 6,380.00 | 6,430.00 | 6,240.00 | 6,260.00 | 6,260.00 | 61,056 |
| 2025-06-05 | 6,490.00 | 6,550.00 | 6,350.00 | 6,420.00 | 6,420.00 | 49,715 |
| 2025-06-04 | 6,500.00 | 6,570.00 | 6,450.00 | 6,490.00 | 6,490.00 | 72,107 |
| 2025-06-02 | 6,850.00 | 6,850.00 | 6,440.00 | 6,470.00 | 6,470.00 | 120,695 |
| 2025-05-30 | 6,450.00 | 6,450.00 | 6,280.00 | 6,400.00 | 6,400.00 | 69,302 |
| 2025-05-29 | 6,500.00 | 6,530.00 | 6,400.00 | 6,450.00 | 6,450.00 | 95,973 |
| 2025-05-28 | 6,470.00 | 6,750.00 | 6,420.00 | 6,470.00 | 6,470.00 | 291,778 |
| 2025-05-27 | 6,220.00 | 6,360.00 | 6,150.00 | 6,230.00 | 6,230.00 | 106,260 |
| 2025-05-26 | 5,960.00 | 6,730.00 | 5,960.00 | 6,290.00 | 6,290.00 | 898,283 |
| 2025-05-23 | 6,150.00 | 6,180.00 | 5,910.00 | 6,000.00 | 6,000.00 | 55,074 |
| 2025-05-22 | 6,200.00 | 6,230.00 | 6,000.00 | 6,150.00 | 6,150.00 | 66,548 |
| 2025-05-21 | 6,280.00 | 6,300.00 | 6,170.00 | 6,250.00 | 6,250.00 | 60,278 |
| 2025-05-20 | 5,950.00 | 6,280.00 | 5,950.00 | 6,280.00 | 6,280.00 | 162,258 |
| 2025-05-19 | 5,840.00 | 6,420.00 | 5,730.00 | 5,940.00 | 5,940.00 | 488,508 |
| 2025-05-16 | 5,990.00 | 5,990.00 | 5,820.00 | 5,840.00 | 5,840.00 | 63,170 |
| 2025-05-15 | 5,890.00 | 5,980.00 | 5,800.00 | 5,900.00 | 5,900.00 | 55,265 |
| 2025-05-14 | 5,850.00 | 5,930.00 | 5,770.00 | 5,860.00 | 5,860.00 | 49,489 |
| 2025-05-13 | 5,840.00 | 5,920.00 | 5,710.00 | 5,850.00 | 5,850.00 | 39,715 |
| 2025-05-12 | 5,710.00 | 5,810.00 | 5,650.00 | 5,800.00 | 5,800.00 | 54,793 |
| 2025-05-09 | 5,830.00 | 5,830.00 | 5,610.00 | 5,700.00 | 5,700.00 | 60,157 |
| 2025-05-08 | 5,730.00 | 5,840.00 | 5,550.00 | 5,830.00 | 5,830.00 | 48,784 |
| 2025-05-07 | 5,700.00 | 5,780.00 | 5,650.00 | 5,760.00 | 5,760.00 | 16,875 |
| 2025-05-02 | 5,670.00 | 5,780.00 | 5,630.00 | 5,720.00 | 5,720.00 | 25,662 |
| 2025-04-30 | 5,940.00 | 5,940.00 | 5,680.00 | 5,780.00 | 5,780.00 | 32,269 |
| 2025-04-29 | 5,920.00 | 5,920.00 | 5,810.00 | 5,880.00 | 5,880.00 | 33,000 |
| 2025-04-28 | 5,980.00 | 5,980.00 | 5,770.00 | 5,850.00 | 5,850.00 | 64,291 |
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.