Amogreentech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 15,100.00 | 15,200.00 | 14,210.00 | 14,370.00 | 14,370.00 | 394,480 |
| 2023-08-02 | 15,040.00 | 15,660.00 | 15,010.00 | 15,140.00 | 15,140.00 | 221,698 |
| 2023-08-01 | 15,540.00 | 15,660.00 | 15,150.00 | 15,200.00 | 15,200.00 | 191,682 |
| 2023-07-31 | 15,300.00 | 15,990.00 | 15,290.00 | 15,520.00 | 15,520.00 | 258,130 |
| 2023-07-28 | 14,310.00 | 15,740.00 | 14,060.00 | 15,330.00 | 15,330.00 | 461,383 |
| 2023-07-27 | 14,950.00 | 15,450.00 | 14,590.00 | 14,630.00 | 14,630.00 | 431,741 |
| 2023-07-26 | 16,200.00 | 16,200.00 | 14,900.00 | 15,050.00 | 15,050.00 | 791,818 |
| 2023-07-25 | 16,950.00 | 17,090.00 | 16,110.00 | 16,200.00 | 16,200.00 | 663,233 |
| 2023-07-24 | 16,760.00 | 17,310.00 | 16,650.00 | 16,990.00 | 16,990.00 | 634,436 |
| 2023-07-21 | 16,780.00 | 16,890.00 | 16,570.00 | 16,630.00 | 16,630.00 | 351,172 |
| 2023-07-20 | 17,170.00 | 17,290.00 | 16,550.00 | 17,120.00 | 17,120.00 | 582,126 |
| 2023-07-19 | 16,910.00 | 17,660.00 | 16,810.00 | 17,610.00 | 17,610.00 | 888,605 |
| 2023-07-18 | 16,770.00 | 17,340.00 | 16,700.00 | 16,760.00 | 16,760.00 | 560,232 |
| 2023-07-17 | 17,060.00 | 17,360.00 | 16,580.00 | 16,660.00 | 16,660.00 | 769,768 |
| 2023-07-14 | 17,020.00 | 17,080.00 | 16,510.00 | 16,660.00 | 16,660.00 | 434,398 |
| 2023-07-13 | 17,420.00 | 17,420.00 | 16,950.00 | 16,990.00 | 16,990.00 | 361,100 |
| 2023-07-12 | 17,300.00 | 17,380.00 | 16,860.00 | 17,350.00 | 17,350.00 | 333,492 |
| 2023-07-11 | 16,950.00 | 17,300.00 | 16,710.00 | 17,260.00 | 17,260.00 | 353,206 |
| 2023-07-10 | 16,890.00 | 17,210.00 | 16,290.00 | 16,630.00 | 16,630.00 | 346,040 |
| 2023-07-07 | 17,850.00 | 18,230.00 | 16,710.00 | 16,730.00 | 16,730.00 | 951,343 |
| 2023-07-06 | 17,250.00 | 18,420.00 | 17,240.00 | 17,760.00 | 17,760.00 | 2,254,766 |
| 2023-07-05 | 17,370.00 | 17,370.00 | 16,770.00 | 17,080.00 | 17,080.00 | 1,024,802 |
| 2023-07-04 | 16,970.00 | 17,800.00 | 16,810.00 | 17,480.00 | 17,480.00 | 838,109 |
| 2023-07-03 | 16,390.00 | 16,760.00 | 16,390.00 | 16,710.00 | 16,710.00 | 160,909 |
| 2023-06-30 | 16,190.00 | 16,340.00 | 16,060.00 | 16,230.00 | 16,230.00 | 128,541 |
| 2023-06-29 | 16,300.00 | 16,490.00 | 16,000.00 | 16,100.00 | 16,100.00 | 190,352 |
| 2023-06-28 | 16,980.00 | 17,060.00 | 16,200.00 | 16,220.00 | 16,220.00 | 344,360 |
| 2023-06-27 | 17,090.00 | 17,100.00 | 16,810.00 | 16,840.00 | 16,840.00 | 262,651 |
| 2023-06-26 | 17,530.00 | 17,540.00 | 17,000.00 | 17,170.00 | 17,170.00 | 316,478 |
| 2023-06-23 | 17,400.00 | 17,970.00 | 17,320.00 | 17,690.00 | 17,690.00 | 575,276 |
| 2023-06-22 | 17,640.00 | 17,640.00 | 17,210.00 | 17,250.00 | 17,250.00 | 343,671 |
| 2023-06-21 | 17,000.00 | 17,790.00 | 16,950.00 | 17,700.00 | 17,700.00 | 839,176 |
| 2023-06-20 | 17,080.00 | 17,080.00 | 16,500.00 | 16,890.00 | 16,890.00 | 216,365 |
| 2023-06-19 | 17,210.00 | 17,240.00 | 16,840.00 | 17,080.00 | 17,080.00 | 235,898 |
| 2023-06-16 | 17,570.00 | 17,580.00 | 17,080.00 | 17,250.00 | 17,250.00 | 364,394 |
| 2023-06-15 | 16,690.00 | 17,490.00 | 16,690.00 | 17,480.00 | 17,480.00 | 710,242 |
| 2023-06-14 | 17,300.00 | 17,390.00 | 16,430.00 | 16,630.00 | 16,630.00 | 588,989 |
| 2023-06-13 | 16,940.00 | 17,050.00 | 16,560.00 | 16,960.00 | 16,960.00 | 374,382 |
| 2023-06-12 | 17,110.00 | 17,190.00 | 16,690.00 | 16,810.00 | 16,810.00 | 472,878 |
| 2023-06-09 | 16,250.00 | 16,860.00 | 16,110.00 | 16,800.00 | 16,800.00 | 763,003 |
| 2023-06-08 | 16,280.00 | 16,280.00 | 15,560.00 | 15,860.00 | 15,860.00 | 276,289 |
| 2023-06-07 | 16,600.00 | 16,600.00 | 16,160.00 | 16,280.00 | 16,280.00 | 286,513 |
| 2023-06-05 | 16,350.00 | 16,590.00 | 16,270.00 | 16,470.00 | 16,470.00 | 328,896 |
| 2023-06-02 | 16,300.00 | 16,320.00 | 16,060.00 | 16,160.00 | 16,160.00 | 233,363 |
| 2023-06-01 | 16,100.00 | 16,380.00 | 15,850.00 | 16,250.00 | 16,250.00 | 317,626 |
| 2023-05-31 | 15,780.00 | 16,210.00 | 15,750.00 | 15,990.00 | 15,990.00 | 355,377 |
| 2023-05-30 | 15,850.00 | 16,050.00 | 15,470.00 | 15,700.00 | 15,700.00 | 385,762 |
| 2023-05-26 | 15,500.00 | 16,210.00 | 15,160.00 | 15,830.00 | 15,830.00 | 655,543 |
| 2023-05-25 | 16,110.00 | 16,230.00 | 15,320.00 | 15,430.00 | 15,430.00 | 634,395 |
| 2023-05-24 | 16,110.00 | 16,390.00 | 16,060.00 | 16,270.00 | 16,270.00 | 279,927 |
| 2023-05-23 | 16,370.00 | 16,750.00 | 16,230.00 | 16,230.00 | 16,230.00 | 657,216 |
| 2023-05-22 | 16,240.00 | 16,300.00 | 15,880.00 | 15,980.00 | 15,980.00 | 389,714 |
| 2023-05-19 | 16,820.00 | 16,820.00 | 16,050.00 | 16,240.00 | 16,240.00 | 447,623 |
| 2023-05-18 | 16,830.00 | 16,880.00 | 16,330.00 | 16,700.00 | 16,700.00 | 556,611 |
| 2023-05-17 | 15,900.00 | 16,600.00 | 15,820.00 | 16,560.00 | 16,560.00 | 416,066 |
| 2023-05-16 | 16,650.00 | 16,680.00 | 15,900.00 | 16,010.00 | 16,010.00 | 714,897 |
| 2023-05-15 | 18,070.00 | 18,090.00 | 16,220.00 | 16,380.00 | 16,380.00 | 1,357,039 |
| 2023-05-12 | 18,540.00 | 18,790.00 | 17,970.00 | 18,240.00 | 18,240.00 | 809,568 |
| 2023-05-11 | 17,790.00 | 18,930.00 | 17,780.00 | 18,500.00 | 18,500.00 | 2,014,302 |
| 2023-05-10 | 17,320.00 | 17,970.00 | 17,170.00 | 17,540.00 | 17,540.00 | 1,062,407 |
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.