Amogreentech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 18,690.00 | 18,690.00 | 17,060.00 | 17,490.00 | 17,490.00 | 2,166,309 |
| 2023-05-08 | 18,170.00 | 21,550.00 | 17,560.00 | 18,940.00 | 18,940.00 | 11,375,880 |
| 2023-05-04 | 18,300.00 | 18,670.00 | 17,210.00 | 17,510.00 | 17,510.00 | 1,228,423 |
| 2023-05-03 | 17,700.00 | 19,780.00 | 17,650.00 | 18,140.00 | 18,140.00 | 4,383,351 |
| 2023-05-02 | 15,780.00 | 18,600.00 | 15,770.00 | 18,010.00 | 18,010.00 | 3,421,424 |
| 2023-04-28 | 16,700.00 | 16,700.00 | 15,630.00 | 15,680.00 | 15,680.00 | 463,173 |
| 2023-04-27 | 15,950.00 | 16,840.00 | 15,880.00 | 16,700.00 | 16,700.00 | 636,917 |
| 2023-04-26 | 15,550.00 | 16,080.00 | 15,350.00 | 15,840.00 | 15,840.00 | 408,688 |
| 2023-04-25 | 16,060.00 | 16,320.00 | 15,300.00 | 15,570.00 | 15,570.00 | 574,735 |
| 2023-04-24 | 16,590.00 | 16,750.00 | 15,800.00 | 16,030.00 | 16,030.00 | 667,007 |
| 2023-04-21 | 17,560.00 | 17,690.00 | 16,650.00 | 16,660.00 | 16,660.00 | 825,041 |
| 2023-04-20 | 19,400.00 | 19,530.00 | 17,520.00 | 17,800.00 | 17,800.00 | 2,243,346 |
| 2023-04-19 | 18,460.00 | 20,300.00 | 18,080.00 | 20,250.00 | 20,250.00 | 4,849,295 |
| 2023-04-18 | 17,950.00 | 18,500.00 | 17,740.00 | 18,210.00 | 18,210.00 | 1,345,264 |
| 2023-04-17 | 17,700.00 | 18,720.00 | 17,060.00 | 17,950.00 | 17,950.00 | 1,765,714 |
| 2023-04-14 | 18,340.00 | 19,180.00 | 17,670.00 | 18,050.00 | 18,050.00 | 3,051,535 |
| 2023-04-13 | 18,180.00 | 18,190.00 | 17,090.00 | 17,520.00 | 17,520.00 | 1,634,623 |
| 2023-04-12 | 18,400.00 | 19,870.00 | 18,240.00 | 18,250.00 | 18,250.00 | 3,286,743 |
| 2023-04-11 | 16,300.00 | 18,910.00 | 16,200.00 | 18,910.00 | 18,910.00 | 8,689,982 |
| 2023-04-10 | 15,230.00 | 15,920.00 | 15,170.00 | 15,530.00 | 15,530.00 | 959,605 |
| 2023-04-07 | 14,920.00 | 15,210.00 | 14,840.00 | 15,070.00 | 15,070.00 | 305,673 |
| 2023-04-06 | 15,090.00 | 15,180.00 | 14,670.00 | 14,810.00 | 14,810.00 | 199,593 |
| 2023-04-05 | 14,870.00 | 15,230.00 | 14,750.00 | 15,180.00 | 15,180.00 | 240,649 |
| 2023-04-04 | 15,420.00 | 15,420.00 | 14,800.00 | 14,850.00 | 14,850.00 | 462,660 |
| 2023-04-03 | 15,600.00 | 15,650.00 | 15,190.00 | 15,500.00 | 15,500.00 | 330,455 |
| 2023-03-31 | 15,500.00 | 15,670.00 | 15,150.00 | 15,470.00 | 15,470.00 | 383,194 |
| 2023-03-30 | 16,210.00 | 16,250.00 | 15,500.00 | 15,680.00 | 15,680.00 | 513,866 |
| 2023-03-29 | 15,780.00 | 16,250.00 | 15,410.00 | 16,060.00 | 16,060.00 | 537,946 |
| 2023-03-28 | 16,040.00 | 16,490.00 | 15,520.00 | 15,810.00 | 15,810.00 | 993,362 |
| 2023-03-27 | 15,520.00 | 16,180.00 | 15,230.00 | 15,400.00 | 15,400.00 | 1,190,175 |
| 2023-03-24 | 15,780.00 | 15,780.00 | 14,790.00 | 15,230.00 | 15,230.00 | 606,549 |
| 2023-03-23 | 14,900.00 | 15,800.00 | 14,850.00 | 15,380.00 | 15,380.00 | 1,127,118 |
| 2023-03-22 | 14,980.00 | 15,810.00 | 14,820.00 | 15,000.00 | 15,000.00 | 1,293,182 |
| 2023-03-21 | 14,540.00 | 14,870.00 | 14,310.00 | 14,700.00 | 14,700.00 | 427,345 |
| 2023-03-20 | 14,040.00 | 14,450.00 | 13,800.00 | 14,420.00 | 14,420.00 | 262,237 |
| 2023-03-17 | 14,190.00 | 14,250.00 | 13,720.00 | 14,040.00 | 14,040.00 | 248,535 |
| 2023-03-16 | 13,600.00 | 14,000.00 | 13,250.00 | 13,930.00 | 13,930.00 | 251,013 |
| 2023-03-15 | 13,390.00 | 13,820.00 | 13,310.00 | 13,690.00 | 13,690.00 | 278,047 |
| 2023-03-14 | 13,850.00 | 13,910.00 | 13,000.00 | 13,030.00 | 13,030.00 | 342,928 |
| 2023-03-13 | 13,610.00 | 13,990.00 | 13,390.00 | 13,970.00 | 13,970.00 | 291,586 |
| 2023-03-10 | 13,930.00 | 14,170.00 | 13,600.00 | 13,710.00 | 13,710.00 | 390,674 |
| 2023-03-09 | 14,560.00 | 14,830.00 | 14,100.00 | 14,100.00 | 14,100.00 | 441,827 |
| 2023-03-08 | 14,950.00 | 15,060.00 | 14,460.00 | 14,510.00 | 14,510.00 | 406,958 |
| 2023-03-07 | 15,200.00 | 15,650.00 | 14,840.00 | 15,150.00 | 15,150.00 | 941,744 |
| 2023-03-06 | 15,510.00 | 15,530.00 | 14,940.00 | 15,240.00 | 15,240.00 | 582,382 |
| 2023-03-03 | 15,800.00 | 16,100.00 | 15,200.00 | 15,460.00 | 15,460.00 | 1,180,603 |
| 2023-03-02 | 14,240.00 | 16,200.00 | 14,240.00 | 15,950.00 | 15,950.00 | 3,245,297 |
| 2023-02-28 | 13,950.00 | 14,150.00 | 13,720.00 | 13,730.00 | 13,730.00 | 268,034 |
| 2023-02-27 | 13,470.00 | 13,890.00 | 13,350.00 | 13,860.00 | 13,860.00 | 147,093 |
| 2023-02-24 | 13,600.00 | 14,000.00 | 13,270.00 | 13,470.00 | 13,470.00 | 162,447 |
| 2023-02-23 | 13,630.00 | 13,760.00 | 13,390.00 | 13,600.00 | 13,600.00 | 138,889 |
| 2023-02-22 | 13,440.00 | 13,600.00 | 13,300.00 | 13,540.00 | 13,540.00 | 113,703 |
| 2023-02-21 | 14,000.00 | 14,010.00 | 13,520.00 | 13,620.00 | 13,620.00 | 254,747 |
| 2023-02-20 | 13,580.00 | 14,140.00 | 13,570.00 | 13,950.00 | 13,950.00 | 274,647 |
| 2023-02-17 | 13,410.00 | 13,770.00 | 13,400.00 | 13,460.00 | 13,460.00 | 93,443 |
| 2023-02-16 | 13,400.00 | 13,700.00 | 13,350.00 | 13,700.00 | 13,700.00 | 113,794 |
| 2023-02-15 | 13,790.00 | 13,980.00 | 13,160.00 | 13,210.00 | 13,210.00 | 237,018 |
| 2023-02-14 | 13,830.00 | 13,830.00 | 13,510.00 | 13,560.00 | 13,560.00 | 124,650 |
| 2023-02-13 | 13,800.00 | 13,990.00 | 13,690.00 | 13,720.00 | 13,720.00 | 137,234 |
| 2023-02-10 | 14,400.00 | 14,530.00 | 13,820.00 | 13,840.00 | 13,840.00 | 307,657 |
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.