Amogreentech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5,910.00 | 5,960.00 | 5,610.00 | 5,810.00 | 5,810.00 | 43,891 |
| 2025-01-23 | 6,150.00 | 6,150.00 | 5,810.00 | 5,900.00 | 5,900.00 | 78,498 |
| 2025-01-22 | 5,980.00 | 6,130.00 | 5,980.00 | 6,100.00 | 6,100.00 | 34,786 |
| 2025-01-21 | 6,250.00 | 6,260.00 | 5,960.00 | 5,990.00 | 5,990.00 | 62,713 |
| 2025-01-20 | 6,130.00 | 6,280.00 | 6,010.00 | 6,250.00 | 6,250.00 | 39,180 |
| 2025-01-17 | 6,240.00 | 6,240.00 | 6,080.00 | 6,090.00 | 6,090.00 | 32,406 |
| 2025-01-16 | 6,160.00 | 6,240.00 | 6,100.00 | 6,230.00 | 6,230.00 | 50,475 |
| 2025-01-15 | 6,160.00 | 6,220.00 | 5,990.00 | 6,000.00 | 6,000.00 | 42,697 |
| 2025-01-14 | 6,050.00 | 6,210.00 | 5,970.00 | 6,150.00 | 6,150.00 | 65,967 |
| 2025-01-13 | 6,080.00 | 6,150.00 | 5,920.00 | 6,050.00 | 6,050.00 | 47,618 |
| 2025-01-10 | 6,150.00 | 6,150.00 | 6,040.00 | 6,100.00 | 6,100.00 | 22,639 |
| 2025-01-09 | 6,210.00 | 6,210.00 | 6,020.00 | 6,160.00 | 6,160.00 | 42,711 |
| 2025-01-08 | 6,040.00 | 6,220.00 | 6,020.00 | 6,210.00 | 6,210.00 | 30,756 |
| 2025-01-07 | 6,220.00 | 6,300.00 | 6,080.00 | 6,110.00 | 6,110.00 | 50,074 |
| 2025-01-06 | 6,240.00 | 6,250.00 | 6,150.00 | 6,220.00 | 6,220.00 | 49,235 |
| 2025-01-03 | 5,900.00 | 6,200.00 | 5,890.00 | 6,130.00 | 6,130.00 | 104,801 |
| 2025-01-02 | 5,880.00 | 5,960.00 | 5,800.00 | 5,900.00 | 5,900.00 | 21,142 |
| 2024-12-30 | 5,660.00 | 5,880.00 | 5,660.00 | 5,870.00 | 5,870.00 | 47,367 |
| 2024-12-27 | 5,740.00 | 5,900.00 | 5,600.00 | 5,760.00 | 5,760.00 | 39,030 |
| 2024-12-26 | 6,090.00 | 6,100.00 | 5,740.00 | 5,790.00 | 5,790.00 | 49,387 |
| 2024-12-24 | 5,910.00 | 6,030.00 | 5,880.00 | 5,950.00 | 5,950.00 | 45,050 |
| 2024-12-23 | 5,860.00 | 6,010.00 | 5,850.00 | 5,940.00 | 5,940.00 | 19,784 |
| 2024-12-20 | 6,160.00 | 6,160.00 | 5,800.00 | 5,930.00 | 5,930.00 | 53,331 |
| 2024-12-19 | 6,120.00 | 6,160.00 | 6,040.00 | 6,080.00 | 6,080.00 | 41,113 |
| 2024-12-18 | 6,170.00 | 6,270.00 | 6,090.00 | 6,260.00 | 6,260.00 | 73,993 |
| 2024-12-17 | 6,100.00 | 6,230.00 | 5,990.00 | 6,180.00 | 6,180.00 | 105,054 |
| 2024-12-16 | 5,930.00 | 6,120.00 | 5,860.00 | 6,100.00 | 6,100.00 | 113,432 |
| 2024-12-13 | 5,680.00 | 5,860.00 | 5,680.00 | 5,840.00 | 5,840.00 | 67,840 |
| 2024-12-12 | 5,690.00 | 5,820.00 | 5,540.00 | 5,760.00 | 5,760.00 | 108,162 |
| 2024-12-11 | 5,260.00 | 5,670.00 | 5,250.00 | 5,670.00 | 5,670.00 | 106,926 |
| 2024-12-10 | 4,920.00 | 5,300.00 | 4,920.00 | 5,250.00 | 5,250.00 | 90,157 |
| 2024-12-09 | 5,260.00 | 5,390.00 | 4,920.00 | 4,920.00 | 4,920.00 | 261,687 |
| 2024-12-06 | 5,680.00 | 5,800.00 | 5,380.00 | 5,460.00 | 5,460.00 | 153,022 |
| 2024-12-05 | 6,010.00 | 6,090.00 | 5,760.00 | 5,780.00 | 5,780.00 | 82,693 |
| 2024-12-04 | 6,000.00 | 6,100.00 | 5,840.00 | 6,100.00 | 6,100.00 | 166,906 |
| 2024-12-03 | 5,810.00 | 6,250.00 | 5,810.00 | 6,220.00 | 6,220.00 | 92,505 |
| 2024-12-02 | 6,070.00 | 6,170.00 | 5,850.00 | 5,870.00 | 5,870.00 | 72,053 |
| 2024-11-29 | 6,400.00 | 6,400.00 | 6,050.00 | 6,070.00 | 6,070.00 | 69,047 |
| 2024-11-28 | 6,360.00 | 6,430.00 | 6,250.00 | 6,400.00 | 6,400.00 | 40,607 |
| 2024-11-27 | 6,670.00 | 6,700.00 | 6,350.00 | 6,360.00 | 6,360.00 | 93,692 |
| 2024-11-26 | 6,600.00 | 6,770.00 | 6,570.00 | 6,670.00 | 6,670.00 | 52,633 |
| 2024-11-25 | 6,580.00 | 6,740.00 | 6,500.00 | 6,640.00 | 6,640.00 | 54,969 |
| 2024-11-22 | 6,490.00 | 6,710.00 | 6,460.00 | 6,550.00 | 6,550.00 | 64,330 |
| 2024-11-21 | 6,440.00 | 6,590.00 | 6,350.00 | 6,530.00 | 6,530.00 | 50,315 |
| 2024-11-20 | 6,570.00 | 6,630.00 | 6,410.00 | 6,540.00 | 6,540.00 | 39,998 |
| 2024-11-19 | 6,690.00 | 6,690.00 | 6,460.00 | 6,550.00 | 6,550.00 | 67,465 |
| 2024-11-18 | 6,250.00 | 6,730.00 | 6,250.00 | 6,730.00 | 6,730.00 | 96,042 |
| 2024-11-15 | 6,400.00 | 6,490.00 | 5,990.00 | 6,310.00 | 6,310.00 | 180,975 |
| 2024-11-14 | 6,740.00 | 6,870.00 | 6,500.00 | 6,500.00 | 6,500.00 | 130,239 |
| 2024-11-13 | 7,080.00 | 7,230.00 | 6,750.00 | 6,780.00 | 6,780.00 | 230,439 |
| 2024-11-12 | 7,720.00 | 7,770.00 | 7,230.00 | 7,350.00 | 7,350.00 | 261,216 |
| 2024-11-11 | 7,510.00 | 7,850.00 | 7,430.00 | 7,550.00 | 7,550.00 | 480,844 |
| 2024-11-08 | 7,100.00 | 8,090.00 | 7,100.00 | 7,490.00 | 7,490.00 | 1,796,712 |
| 2024-11-07 | 7,670.00 | 7,690.00 | 7,050.00 | 7,090.00 | 7,090.00 | 459,917 |
| 2024-11-06 | 7,240.00 | 7,390.00 | 6,980.00 | 7,390.00 | 7,390.00 | 350,038 |
| 2024-11-05 | 6,680.00 | 7,440.00 | 6,680.00 | 7,190.00 | 7,190.00 | 565,426 |
| 2024-11-04 | 6,610.00 | 6,830.00 | 6,550.00 | 6,770.00 | 6,770.00 | 57,495 |
| 2024-11-01 | 6,830.00 | 6,830.00 | 6,640.00 | 6,670.00 | 6,670.00 | 81,493 |
| 2024-10-31 | 6,650.00 | 6,950.00 | 6,510.00 | 6,950.00 | 6,950.00 | 135,914 |
| 2024-10-30 | 7,050.00 | 7,070.00 | 6,780.00 | 6,780.00 | 6,780.00 | 145,111 |
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.