Amogreentech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 12,280.00 | 12,410.00 | 12,000.00 | 12,300.00 | 12,300.00 | 136,563 |
| 2023-11-02 | 12,000.00 | 12,240.00 | 11,740.00 | 12,120.00 | 12,120.00 | 197,914 |
| 2023-11-01 | 11,250.00 | 12,890.00 | 11,250.00 | 11,830.00 | 11,830.00 | 605,639 |
| 2023-10-31 | 11,750.00 | 11,800.00 | 11,170.00 | 11,230.00 | 11,230.00 | 125,508 |
| 2023-10-30 | 11,490.00 | 11,840.00 | 11,430.00 | 11,750.00 | 11,750.00 | 65,876 |
| 2023-10-27 | 11,310.00 | 11,660.00 | 11,130.00 | 11,490.00 | 11,490.00 | 94,079 |
| 2023-10-26 | 11,700.00 | 11,700.00 | 11,210.00 | 11,330.00 | 11,330.00 | 190,462 |
| 2023-10-25 | 12,350.00 | 12,500.00 | 12,000.00 | 12,020.00 | 12,020.00 | 90,482 |
| 2023-10-24 | 11,970.00 | 12,440.00 | 11,610.00 | 12,360.00 | 12,360.00 | 99,127 |
| 2023-10-23 | 11,950.00 | 12,350.00 | 11,900.00 | 11,970.00 | 11,970.00 | 70,935 |
| 2023-10-20 | 12,350.00 | 12,350.00 | 11,940.00 | 12,070.00 | 12,070.00 | 159,845 |
| 2023-10-19 | 12,690.00 | 13,010.00 | 12,420.00 | 12,510.00 | 12,510.00 | 167,853 |
| 2023-10-18 | 12,760.00 | 13,090.00 | 12,720.00 | 13,040.00 | 13,040.00 | 117,617 |
| 2023-10-17 | 12,630.00 | 13,110.00 | 12,540.00 | 13,000.00 | 13,000.00 | 141,631 |
| 2023-10-16 | 12,150.00 | 12,530.00 | 12,010.00 | 12,530.00 | 12,530.00 | 122,094 |
| 2023-10-13 | 12,500.00 | 12,540.00 | 12,110.00 | 12,310.00 | 12,310.00 | 77,776 |
| 2023-10-12 | 11,970.00 | 12,520.00 | 11,970.00 | 12,480.00 | 12,480.00 | 112,986 |
| 2023-10-11 | 11,810.00 | 12,080.00 | 11,810.00 | 12,000.00 | 12,000.00 | 73,947 |
| 2023-10-10 | 11,870.00 | 12,240.00 | 11,500.00 | 11,630.00 | 11,630.00 | 158,636 |
| 2023-10-06 | 11,250.00 | 11,890.00 | 11,250.00 | 11,720.00 | 11,720.00 | 77,664 |
| 2023-10-05 | 11,620.00 | 11,890.00 | 11,320.00 | 11,420.00 | 11,420.00 | 113,826 |
| 2023-10-04 | 12,090.00 | 12,090.00 | 11,320.00 | 11,550.00 | 11,550.00 | 209,529 |
| 2023-09-27 | 11,700.00 | 12,210.00 | 11,700.00 | 12,210.00 | 12,210.00 | 85,505 |
| 2023-09-26 | 12,100.00 | 12,180.00 | 11,780.00 | 11,930.00 | 11,930.00 | 136,167 |
| 2023-09-25 | 12,350.00 | 12,460.00 | 12,080.00 | 12,100.00 | 12,100.00 | 153,790 |
| 2023-09-22 | 12,280.00 | 12,510.00 | 12,100.00 | 12,410.00 | 12,410.00 | 102,468 |
| 2023-09-21 | 12,810.00 | 12,910.00 | 12,370.00 | 12,440.00 | 12,440.00 | 170,510 |
| 2023-09-20 | 12,990.00 | 13,020.00 | 12,770.00 | 12,930.00 | 12,930.00 | 85,290 |
| 2023-09-19 | 13,090.00 | 13,180.00 | 12,740.00 | 12,940.00 | 12,940.00 | 149,834 |
| 2023-09-18 | 13,250.00 | 13,410.00 | 12,900.00 | 13,090.00 | 13,090.00 | 226,941 |
| 2023-09-15 | 13,330.00 | 13,530.00 | 13,150.00 | 13,280.00 | 13,280.00 | 182,502 |
| 2023-09-14 | 13,200.00 | 13,410.00 | 13,200.00 | 13,320.00 | 13,320.00 | 56,592 |
| 2023-09-13 | 13,610.00 | 13,790.00 | 13,180.00 | 13,200.00 | 13,200.00 | 217,343 |
| 2023-09-12 | 14,220.00 | 14,230.00 | 13,700.00 | 13,790.00 | 13,790.00 | 131,151 |
| 2023-09-11 | 14,040.00 | 14,050.00 | 13,790.00 | 13,900.00 | 13,900.00 | 77,546 |
| 2023-09-08 | 13,890.00 | 13,980.00 | 13,610.00 | 13,970.00 | 13,970.00 | 91,151 |
| 2023-09-07 | 14,140.00 | 14,240.00 | 13,680.00 | 13,740.00 | 13,740.00 | 245,355 |
| 2023-09-06 | 14,690.00 | 14,720.00 | 14,170.00 | 14,270.00 | 14,270.00 | 186,029 |
| 2023-09-05 | 14,450.00 | 14,850.00 | 14,390.00 | 14,670.00 | 14,670.00 | 195,914 |
| 2023-09-04 | 14,550.00 | 14,740.00 | 14,000.00 | 14,340.00 | 14,340.00 | 325,102 |
| 2023-09-01 | 14,830.00 | 14,880.00 | 14,510.00 | 14,520.00 | 14,520.00 | 136,389 |
| 2023-08-31 | 15,060.00 | 15,100.00 | 14,740.00 | 14,770.00 | 14,770.00 | 109,836 |
| 2023-08-30 | 15,100.00 | 15,200.00 | 14,870.00 | 14,990.00 | 14,990.00 | 169,690 |
| 2023-08-29 | 14,890.00 | 15,060.00 | 14,790.00 | 14,860.00 | 14,860.00 | 103,079 |
| 2023-08-28 | 14,560.00 | 14,880.00 | 14,390.00 | 14,850.00 | 14,850.00 | 157,077 |
| 2023-08-25 | 14,330.00 | 14,470.00 | 14,220.00 | 14,450.00 | 14,450.00 | 90,652 |
| 2023-08-24 | 14,450.00 | 14,660.00 | 14,430.00 | 14,590.00 | 14,590.00 | 115,328 |
| 2023-08-23 | 14,730.00 | 14,900.00 | 14,300.00 | 14,400.00 | 14,400.00 | 237,875 |
| 2023-08-22 | 14,780.00 | 15,000.00 | 14,630.00 | 14,700.00 | 14,700.00 | 172,843 |
| 2023-08-21 | 14,980.00 | 15,200.00 | 14,550.00 | 14,690.00 | 14,690.00 | 279,028 |
| 2023-08-18 | 13,980.00 | 15,100.00 | 13,910.00 | 14,650.00 | 14,650.00 | 454,835 |
| 2023-08-17 | 13,850.00 | 14,280.00 | 13,490.00 | 14,200.00 | 14,200.00 | 213,217 |
| 2023-08-16 | 14,650.00 | 14,650.00 | 13,880.00 | 14,090.00 | 14,090.00 | 421,591 |
| 2023-08-14 | 14,070.00 | 15,110.00 | 13,950.00 | 14,520.00 | 14,520.00 | 392,142 |
| 2023-08-11 | 14,430.00 | 14,750.00 | 13,970.00 | 14,220.00 | 14,220.00 | 273,073 |
| 2023-08-10 | 14,000.00 | 14,360.00 | 13,760.00 | 14,310.00 | 14,310.00 | 156,597 |
| 2023-08-09 | 13,920.00 | 14,440.00 | 13,710.00 | 14,220.00 | 14,220.00 | 251,931 |
| 2023-08-08 | 13,900.00 | 14,020.00 | 13,740.00 | 13,920.00 | 13,920.00 | 156,689 |
| 2023-08-07 | 14,400.00 | 14,440.00 | 13,710.00 | 13,840.00 | 13,840.00 | 294,874 |
| 2023-08-04 | 14,400.00 | 14,590.00 | 14,320.00 | 14,320.00 | 14,320.00 | 124,428 |
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.