Amogreentech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6,980.00 | 7,190.00 | 6,820.00 | 7,050.00 | 7,050.00 | 240,120 |
| 2024-10-28 | 6,950.00 | 7,160.00 | 6,880.00 | 7,090.00 | 7,090.00 | 445,699 |
| 2024-10-25 | 6,390.00 | 7,670.00 | 6,390.00 | 6,950.00 | 6,950.00 | 4,913,403 |
| 2024-10-24 | 6,660.00 | 6,730.00 | 6,240.00 | 6,240.00 | 6,240.00 | 63,173 |
| 2024-10-23 | 6,260.00 | 6,410.00 | 6,130.00 | 6,380.00 | 6,380.00 | 47,609 |
| 2024-10-22 | 6,620.00 | 6,630.00 | 6,210.00 | 6,220.00 | 6,220.00 | 110,398 |
| 2024-10-21 | 6,640.00 | 6,740.00 | 6,590.00 | 6,620.00 | 6,620.00 | 42,984 |
| 2024-10-18 | 6,780.00 | 6,830.00 | 6,640.00 | 6,690.00 | 6,690.00 | 60,272 |
| 2024-10-17 | 6,840.00 | 6,870.00 | 6,810.00 | 6,820.00 | 6,820.00 | 30,687 |
| 2024-10-16 | 7,070.00 | 7,110.00 | 6,800.00 | 6,820.00 | 6,820.00 | 100,385 |
| 2024-10-15 | 7,060.00 | 7,160.00 | 7,020.00 | 7,060.00 | 7,060.00 | 33,691 |
| 2024-10-14 | 7,070.00 | 7,170.00 | 7,010.00 | 7,090.00 | 7,090.00 | 43,414 |
| 2024-10-11 | 7,390.00 | 7,390.00 | 7,100.00 | 7,130.00 | 7,130.00 | 45,381 |
| 2024-10-10 | 7,390.00 | 7,460.00 | 7,210.00 | 7,220.00 | 7,220.00 | 45,172 |
| 2024-10-08 | 7,440.00 | 7,520.00 | 7,210.00 | 7,380.00 | 7,380.00 | 37,508 |
| 2024-10-07 | 7,230.00 | 7,560.00 | 7,200.00 | 7,460.00 | 7,460.00 | 52,231 |
| 2024-10-04 | 7,370.00 | 7,370.00 | 7,150.00 | 7,200.00 | 7,200.00 | 35,327 |
| 2024-10-02 | 7,400.00 | 7,500.00 | 7,250.00 | 7,300.00 | 7,300.00 | 47,911 |
| 2024-09-30 | 7,780.00 | 7,780.00 | 7,500.00 | 7,500.00 | 7,500.00 | 31,381 |
| 2024-09-27 | 7,770.00 | 7,860.00 | 7,260.00 | 7,660.00 | 7,660.00 | 90,968 |
| 2024-09-26 | 7,630.00 | 7,770.00 | 7,560.00 | 7,770.00 | 7,770.00 | 53,687 |
| 2024-09-25 | 7,680.00 | 7,690.00 | 7,530.00 | 7,610.00 | 7,610.00 | 78,166 |
| 2024-09-24 | 7,360.00 | 7,650.00 | 7,340.00 | 7,630.00 | 7,630.00 | 128,589 |
| 2024-09-23 | 7,280.00 | 7,400.00 | 7,150.00 | 7,360.00 | 7,360.00 | 35,991 |
| 2024-09-20 | 7,230.00 | 7,350.00 | 7,160.00 | 7,210.00 | 7,210.00 | 44,740 |
| 2024-09-19 | 7,250.00 | 7,270.00 | 7,020.00 | 7,150.00 | 7,150.00 | 41,931 |
| 2024-09-13 | 7,340.00 | 7,340.00 | 7,130.00 | 7,200.00 | 7,200.00 | 44,584 |
| 2024-09-12 | 7,090.00 | 7,390.00 | 7,090.00 | 7,330.00 | 7,330.00 | 83,002 |
| 2024-09-11 | 6,940.00 | 7,160.00 | 6,940.00 | 7,020.00 | 7,020.00 | 53,072 |
| 2024-09-10 | 7,320.00 | 7,320.00 | 6,980.00 | 7,000.00 | 7,000.00 | 83,094 |
| 2024-09-09 | 6,900.00 | 7,350.00 | 6,780.00 | 7,350.00 | 7,350.00 | 155,967 |
| 2024-09-06 | 7,320.00 | 7,500.00 | 7,010.00 | 7,080.00 | 7,080.00 | 143,550 |
| 2024-09-05 | 7,440.00 | 7,560.00 | 7,190.00 | 7,360.00 | 7,360.00 | 78,460 |
| 2024-09-04 | 7,350.00 | 7,580.00 | 7,330.00 | 7,390.00 | 7,390.00 | 115,282 |
| 2024-09-03 | 7,950.00 | 8,020.00 | 7,810.00 | 7,810.00 | 7,810.00 | 51,073 |
| 2024-09-02 | 7,950.00 | 8,030.00 | 7,870.00 | 7,950.00 | 7,950.00 | 59,765 |
| 2024-08-30 | 8,070.00 | 8,110.00 | 7,860.00 | 7,950.00 | 7,950.00 | 84,321 |
| 2024-08-29 | 7,910.00 | 8,250.00 | 7,850.00 | 8,040.00 | 8,040.00 | 95,313 |
| 2024-08-28 | 8,220.00 | 8,270.00 | 7,900.00 | 7,980.00 | 7,980.00 | 131,700 |
| 2024-08-27 | 8,500.00 | 8,520.00 | 8,180.00 | 8,220.00 | 8,220.00 | 126,091 |
| 2024-08-26 | 8,930.00 | 8,930.00 | 8,520.00 | 8,540.00 | 8,540.00 | 182,281 |
| 2024-08-23 | 8,690.00 | 9,390.00 | 8,620.00 | 8,870.00 | 8,870.00 | 973,790 |
| 2024-08-22 | 9,200.00 | 9,200.00 | 8,610.00 | 8,620.00 | 8,620.00 | 249,917 |
| 2024-08-21 | 9,100.00 | 9,200.00 | 8,950.00 | 9,130.00 | 9,130.00 | 351,139 |
| 2024-08-20 | 9,080.00 | 9,650.00 | 8,990.00 | 9,400.00 | 9,400.00 | 1,048,676 |
| 2024-08-19 | 9,200.00 | 9,420.00 | 8,700.00 | 9,150.00 | 9,150.00 | 752,446 |
| 2024-08-16 | 9,020.00 | 9,520.00 | 8,680.00 | 8,980.00 | 8,980.00 | 1,315,513 |
| 2024-08-14 | 8,370.00 | 9,900.00 | 8,200.00 | 8,570.00 | 8,570.00 | 3,096,414 |
| 2024-08-13 | 8,960.00 | 10,140.00 | 8,310.00 | 8,310.00 | 8,310.00 | 4,164,709 |
| 2024-08-12 | 7,780.00 | 8,150.00 | 7,770.00 | 8,150.00 | 8,150.00 | 147,982 |
| 2024-08-09 | 7,710.00 | 7,850.00 | 7,620.00 | 7,780.00 | 7,780.00 | 49,242 |
| 2024-08-08 | 7,500.00 | 7,680.00 | 7,320.00 | 7,500.00 | 7,500.00 | 57,241 |
| 2024-08-07 | 7,460.00 | 7,760.00 | 7,460.00 | 7,690.00 | 7,690.00 | 71,496 |
| 2024-08-06 | 7,020.00 | 7,610.00 | 7,020.00 | 7,600.00 | 7,600.00 | 226,214 |
| 2024-08-05 | 8,150.00 | 8,260.00 | 6,700.00 | 7,020.00 | 7,020.00 | 328,714 |
| 2024-08-02 | 8,700.00 | 8,800.00 | 8,350.00 | 8,430.00 | 8,430.00 | 174,417 |
| 2024-08-01 | 8,950.00 | 9,080.00 | 8,860.00 | 8,980.00 | 8,980.00 | 79,737 |
| 2024-07-31 | 8,930.00 | 9,050.00 | 8,690.00 | 8,840.00 | 8,840.00 | 83,824 |
| 2024-07-30 | 9,070.00 | 9,180.00 | 8,940.00 | 8,970.00 | 8,970.00 | 46,357 |
| 2024-07-29 | 8,950.00 | 9,100.00 | 8,920.00 | 9,090.00 | 9,090.00 | 53,072 |
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.