Amogreentech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5,790.00 | 5,950.00 | 5,790.00 | 5,930.00 | 5,930.00 | 96,772 |
| 2025-04-24 | 5,940.00 | 5,940.00 | 5,660.00 | 5,790.00 | 5,790.00 | 139,909 |
| 2025-04-23 | 5,500.00 | 6,620.00 | 5,440.00 | 5,900.00 | 5,900.00 | 3,026,965 |
| 2025-04-22 | 5,400.00 | 5,420.00 | 5,310.00 | 5,400.00 | 5,400.00 | 20,903 |
| 2025-04-21 | 5,390.00 | 5,470.00 | 5,320.00 | 5,410.00 | 5,410.00 | 19,380 |
| 2025-04-18 | 5,440.00 | 5,440.00 | 5,150.00 | 5,400.00 | 5,400.00 | 24,070 |
| 2025-04-17 | 5,330.00 | 5,430.00 | 5,320.00 | 5,380.00 | 5,380.00 | 33,236 |
| 2025-04-16 | 5,470.00 | 5,480.00 | 5,290.00 | 5,400.00 | 5,400.00 | 32,873 |
| 2025-04-15 | 5,380.00 | 5,470.00 | 5,320.00 | 5,450.00 | 5,450.00 | 43,013 |
| 2025-04-14 | 5,290.00 | 5,310.00 | 5,210.00 | 5,300.00 | 5,300.00 | 43,439 |
| 2025-04-11 | 4,990.00 | 5,230.00 | 4,990.00 | 5,200.00 | 5,200.00 | 19,830 |
| 2025-04-10 | 5,130.00 | 5,180.00 | 5,020.00 | 5,100.00 | 5,100.00 | 58,748 |
| 2025-04-09 | 4,850.00 | 4,910.00 | 4,630.00 | 4,805.00 | 4,805.00 | 49,641 |
| 2025-04-08 | 4,920.00 | 5,010.00 | 4,820.00 | 4,945.00 | 4,945.00 | 34,459 |
| 2025-04-07 | 5,180.00 | 5,180.00 | 4,840.00 | 4,875.00 | 4,875.00 | 69,849 |
| 2025-04-04 | 5,000.00 | 5,300.00 | 5,000.00 | 5,280.00 | 5,280.00 | 40,361 |
| 2025-04-03 | 5,210.00 | 5,300.00 | 5,140.00 | 5,240.00 | 5,240.00 | 23,211 |
| 2025-04-02 | 5,470.00 | 5,470.00 | 5,270.00 | 5,270.00 | 5,270.00 | 27,069 |
| 2025-04-01 | 5,240.00 | 5,550.00 | 5,180.00 | 5,410.00 | 5,410.00 | 32,204 |
| 2025-03-31 | 5,440.00 | 5,490.00 | 5,190.00 | 5,220.00 | 5,220.00 | 76,004 |
| 2025-03-28 | 5,770.00 | 5,860.00 | 5,500.00 | 5,640.00 | 5,640.00 | 108,842 |
| 2025-03-27 | 5,870.00 | 5,930.00 | 5,720.00 | 5,830.00 | 5,830.00 | 98,708 |
| 2025-03-26 | 5,980.00 | 6,040.00 | 5,870.00 | 5,940.00 | 5,940.00 | 44,192 |
| 2025-03-25 | 6,070.00 | 6,180.00 | 5,850.00 | 5,980.00 | 5,980.00 | 90,867 |
| 2025-03-24 | 6,110.00 | 6,170.00 | 6,000.00 | 6,020.00 | 6,020.00 | 55,284 |
| 2025-03-21 | 6,270.00 | 6,350.00 | 6,080.00 | 6,110.00 | 6,110.00 | 120,140 |
| 2025-03-20 | 6,310.00 | 6,440.00 | 6,230.00 | 6,340.00 | 6,340.00 | 199,879 |
| 2025-03-19 | 6,060.00 | 6,720.00 | 6,020.00 | 6,390.00 | 6,390.00 | 1,317,405 |
| 2025-03-18 | 5,900.00 | 6,290.00 | 5,770.00 | 5,950.00 | 5,950.00 | 403,314 |
| 2025-03-17 | 5,850.00 | 5,940.00 | 5,800.00 | 5,800.00 | 5,800.00 | 44,352 |
| 2025-03-14 | 5,750.00 | 5,940.00 | 5,750.00 | 5,870.00 | 5,870.00 | 36,875 |
| 2025-03-13 | 5,850.00 | 5,960.00 | 5,710.00 | 5,810.00 | 5,810.00 | 53,072 |
| 2025-03-12 | 5,710.00 | 5,940.00 | 5,710.00 | 5,860.00 | 5,860.00 | 35,675 |
| 2025-03-11 | 5,790.00 | 5,860.00 | 5,590.00 | 5,760.00 | 5,760.00 | 101,305 |
| 2025-03-10 | 5,900.00 | 5,990.00 | 5,860.00 | 5,920.00 | 5,920.00 | 35,742 |
| 2025-03-07 | 5,850.00 | 6,010.00 | 5,850.00 | 5,920.00 | 5,920.00 | 37,591 |
| 2025-03-06 | 6,130.00 | 6,170.00 | 5,900.00 | 5,940.00 | 5,940.00 | 68,403 |
| 2025-03-05 | 5,920.00 | 6,200.00 | 5,920.00 | 6,130.00 | 6,130.00 | 60,575 |
| 2025-03-04 | 6,140.00 | 6,190.00 | 5,880.00 | 5,980.00 | 5,980.00 | 73,894 |
| 2025-02-28 | 6,430.00 | 6,480.00 | 6,100.00 | 6,190.00 | 6,190.00 | 112,381 |
| 2025-02-27 | 6,670.00 | 6,750.00 | 6,100.00 | 6,450.00 | 6,450.00 | 128,472 |
| 2025-02-26 | 6,510.00 | 6,710.00 | 6,510.00 | 6,670.00 | 6,670.00 | 60,669 |
| 2025-02-25 | 6,790.00 | 6,790.00 | 6,580.00 | 6,600.00 | 6,600.00 | 105,464 |
| 2025-02-24 | 6,770.00 | 6,900.00 | 6,730.00 | 6,790.00 | 6,790.00 | 156,597 |
| 2025-02-21 | 6,630.00 | 6,990.00 | 6,550.00 | 6,990.00 | 6,990.00 | 286,767 |
| 2025-02-20 | 6,830.00 | 6,970.00 | 6,620.00 | 6,690.00 | 6,690.00 | 409,648 |
| 2025-02-19 | 6,610.00 | 6,800.00 | 6,600.00 | 6,670.00 | 6,670.00 | 238,855 |
| 2025-02-18 | 6,600.00 | 6,690.00 | 6,510.00 | 6,640.00 | 6,640.00 | 142,695 |
| 2025-02-17 | 6,520.00 | 6,650.00 | 6,430.00 | 6,650.00 | 6,650.00 | 161,855 |
| 2025-02-14 | 6,620.00 | 6,670.00 | 6,450.00 | 6,530.00 | 6,530.00 | 227,462 |
| 2025-02-13 | 6,600.00 | 6,760.00 | 6,340.00 | 6,620.00 | 6,620.00 | 342,665 |
| 2025-02-12 | 6,380.00 | 6,870.00 | 6,380.00 | 6,600.00 | 6,600.00 | 848,500 |
| 2025-02-11 | 6,560.00 | 6,580.00 | 6,350.00 | 6,350.00 | 6,350.00 | 345,848 |
| 2025-02-10 | 6,510.00 | 6,560.00 | 6,370.00 | 6,450.00 | 6,450.00 | 698,600 |
| 2025-02-07 | 5,830.00 | 7,270.00 | 5,750.00 | 6,510.00 | 6,510.00 | 10,461,580 |
| 2025-02-06 | 5,850.00 | 5,860.00 | 5,700.00 | 5,770.00 | 5,770.00 | 35,531 |
| 2025-02-05 | 5,700.00 | 5,880.00 | 5,700.00 | 5,830.00 | 5,830.00 | 40,597 |
| 2025-02-04 | 5,580.00 | 5,720.00 | 5,580.00 | 5,690.00 | 5,690.00 | 40,404 |
| 2025-02-03 | 5,660.00 | 5,680.00 | 5,480.00 | 5,600.00 | 5,600.00 | 55,791 |
| 2025-01-31 | 5,690.00 | 5,800.00 | 5,620.00 | 5,730.00 | 5,730.00 | 36,157 |
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.