Amogreentech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 10,720.00 | 10,920.00 | 10,620.00 | 10,660.00 | 10,660.00 | 118,590 |
| 2024-01-30 | 10,840.00 | 10,960.00 | 10,670.00 | 10,790.00 | 10,790.00 | 70,533 |
| 2024-01-29 | 11,080.00 | 11,100.00 | 10,700.00 | 10,750.00 | 10,750.00 | 105,462 |
| 2024-01-26 | 10,700.00 | 11,080.00 | 10,500.00 | 11,000.00 | 11,000.00 | 149,477 |
| 2024-01-25 | 11,410.00 | 11,410.00 | 10,600.00 | 10,740.00 | 10,740.00 | 345,059 |
| 2024-01-24 | 11,700.00 | 11,730.00 | 11,400.00 | 11,520.00 | 11,520.00 | 132,403 |
| 2024-01-23 | 11,600.00 | 11,800.00 | 11,600.00 | 11,690.00 | 11,690.00 | 122,724 |
| 2024-01-22 | 12,070.00 | 12,150.00 | 11,670.00 | 11,800.00 | 11,800.00 | 150,903 |
| 2024-01-19 | 11,930.00 | 12,160.00 | 11,910.00 | 12,070.00 | 12,070.00 | 104,687 |
| 2024-01-18 | 11,600.00 | 11,940.00 | 11,600.00 | 11,900.00 | 11,900.00 | 116,136 |
| 2024-01-17 | 12,340.00 | 12,340.00 | 11,690.00 | 11,740.00 | 11,740.00 | 247,393 |
| 2024-01-16 | 12,410.00 | 12,570.00 | 12,260.00 | 12,330.00 | 12,330.00 | 76,980 |
| 2024-01-15 | 12,710.00 | 12,710.00 | 12,320.00 | 12,470.00 | 12,470.00 | 148,270 |
| 2024-01-12 | 13,000.00 | 13,000.00 | 12,520.00 | 12,630.00 | 12,630.00 | 306,863 |
| 2024-01-11 | 13,000.00 | 13,260.00 | 12,940.00 | 13,100.00 | 13,100.00 | 380,373 |
| 2024-01-10 | 12,900.00 | 12,980.00 | 12,730.00 | 12,930.00 | 12,930.00 | 195,317 |
| 2024-01-09 | 12,980.00 | 13,000.00 | 12,820.00 | 12,900.00 | 12,900.00 | 174,079 |
| 2024-01-08 | 12,950.00 | 13,200.00 | 12,740.00 | 12,850.00 | 12,850.00 | 223,040 |
| 2024-01-05 | 12,820.00 | 13,050.00 | 12,730.00 | 12,880.00 | 12,880.00 | 246,279 |
| 2024-01-04 | 12,780.00 | 12,890.00 | 12,630.00 | 12,820.00 | 12,820.00 | 161,585 |
| 2024-01-03 | 12,670.00 | 13,130.00 | 12,470.00 | 12,780.00 | 12,780.00 | 310,028 |
| 2024-01-02 | 12,110.00 | 13,100.00 | 12,110.00 | 12,800.00 | 12,800.00 | 686,369 |
| 2023-12-28 | 12,060.00 | 12,200.00 | 11,960.00 | 12,140.00 | 12,140.00 | 50,549 |
| 2023-12-27 | 11,860.00 | 12,040.00 | 11,830.00 | 12,000.00 | 12,000.00 | 97,703 |
| 2023-12-26 | 12,260.00 | 12,260.00 | 11,860.00 | 11,900.00 | 11,900.00 | 143,324 |
| 2023-12-22 | 12,360.00 | 12,480.00 | 12,200.00 | 12,210.00 | 12,210.00 | 142,075 |
| 2023-12-21 | 12,670.00 | 12,680.00 | 12,270.00 | 12,280.00 | 12,280.00 | 155,009 |
| 2023-12-20 | 12,780.00 | 12,820.00 | 12,650.00 | 12,710.00 | 12,710.00 | 99,408 |
| 2023-12-19 | 12,690.00 | 12,710.00 | 12,470.00 | 12,700.00 | 12,700.00 | 92,328 |
| 2023-12-18 | 12,800.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,700.00 | 99,571 |
| 2023-12-15 | 12,750.00 | 13,040.00 | 12,540.00 | 12,700.00 | 12,700.00 | 191,160 |
| 2023-12-14 | 12,790.00 | 12,940.00 | 12,540.00 | 12,720.00 | 12,720.00 | 98,914 |
| 2023-12-13 | 12,890.00 | 12,970.00 | 12,630.00 | 12,720.00 | 12,720.00 | 117,906 |
| 2023-12-12 | 12,740.00 | 12,920.00 | 12,610.00 | 12,890.00 | 12,890.00 | 175,303 |
| 2023-12-11 | 12,390.00 | 12,750.00 | 12,330.00 | 12,690.00 | 12,690.00 | 227,688 |
| 2023-12-08 | 12,190.00 | 12,250.00 | 12,130.00 | 12,230.00 | 12,230.00 | 87,279 |
| 2023-12-07 | 12,100.00 | 12,330.00 | 12,100.00 | 12,160.00 | 12,160.00 | 93,897 |
| 2023-12-06 | 12,230.00 | 12,400.00 | 12,100.00 | 12,250.00 | 12,250.00 | 115,441 |
| 2023-12-05 | 12,450.00 | 12,690.00 | 12,200.00 | 12,230.00 | 12,230.00 | 188,324 |
| 2023-12-04 | 12,940.00 | 13,030.00 | 12,460.00 | 12,670.00 | 12,670.00 | 220,002 |
| 2023-12-01 | 13,130.00 | 14,120.00 | 12,910.00 | 12,940.00 | 12,940.00 | 1,900,458 |
| 2023-11-30 | 12,010.00 | 12,740.00 | 11,910.00 | 12,620.00 | 12,620.00 | 321,348 |
| 2023-11-29 | 12,190.00 | 12,310.00 | 11,800.00 | 12,040.00 | 12,040.00 | 200,934 |
| 2023-11-28 | 12,050.00 | 12,050.00 | 11,840.00 | 11,850.00 | 11,850.00 | 70,077 |
| 2023-11-27 | 12,260.00 | 12,260.00 | 11,800.00 | 11,960.00 | 11,960.00 | 109,210 |
| 2023-11-24 | 12,200.00 | 12,370.00 | 12,100.00 | 12,260.00 | 12,260.00 | 39,931 |
| 2023-11-23 | 12,300.00 | 12,340.00 | 12,130.00 | 12,170.00 | 12,170.00 | 61,976 |
| 2023-11-22 | 12,280.00 | 12,360.00 | 12,100.00 | 12,300.00 | 12,300.00 | 41,507 |
| 2023-11-21 | 12,350.00 | 12,460.00 | 12,180.00 | 12,330.00 | 12,330.00 | 53,010 |
| 2023-11-20 | 12,070.00 | 12,390.00 | 12,000.00 | 12,330.00 | 12,330.00 | 120,797 |
| 2023-11-17 | 12,250.00 | 12,330.00 | 11,890.00 | 12,060.00 | 12,060.00 | 64,814 |
| 2023-11-16 | 12,230.00 | 12,290.00 | 12,070.00 | 12,240.00 | 12,240.00 | 62,868 |
| 2023-11-15 | 12,100.00 | 12,360.00 | 11,920.00 | 12,230.00 | 12,230.00 | 140,152 |
| 2023-11-14 | 11,650.00 | 12,030.00 | 11,650.00 | 12,020.00 | 12,020.00 | 87,317 |
| 2023-11-13 | 11,860.00 | 11,990.00 | 11,550.00 | 11,590.00 | 11,590.00 | 71,263 |
| 2023-11-10 | 12,060.00 | 12,060.00 | 11,690.00 | 11,740.00 | 11,740.00 | 86,618 |
| 2023-11-09 | 12,320.00 | 12,450.00 | 12,060.00 | 12,110.00 | 12,110.00 | 100,684 |
| 2023-11-08 | 12,510.00 | 12,710.00 | 12,040.00 | 12,090.00 | 12,090.00 | 99,201 |
| 2023-11-07 | 12,860.00 | 12,880.00 | 12,220.00 | 12,480.00 | 12,480.00 | 136,030 |
| 2023-11-06 | 12,710.00 | 12,910.00 | 12,390.00 | 12,860.00 | 12,860.00 | 268,357 |
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.