Amogreentech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 14,400.00 | 14,530.00 | 13,820.00 | 13,840.00 | 13,840.00 | 307,657 |
| 2023-02-09 | 13,860.00 | 14,390.00 | 13,800.00 | 14,370.00 | 14,370.00 | 285,175 |
| 2023-02-08 | 14,090.00 | 14,100.00 | 13,830.00 | 13,860.00 | 13,860.00 | 196,403 |
| 2023-02-07 | 13,510.00 | 14,450.00 | 13,480.00 | 13,980.00 | 13,980.00 | 503,857 |
| 2023-02-06 | 13,390.00 | 13,570.00 | 13,280.00 | 13,470.00 | 13,470.00 | 128,871 |
| 2023-02-03 | 13,500.00 | 13,590.00 | 13,340.00 | 13,430.00 | 13,430.00 | 125,766 |
| 2023-02-02 | 13,600.00 | 13,630.00 | 13,370.00 | 13,440.00 | 13,440.00 | 143,899 |
| 2023-02-01 | 13,400.00 | 13,690.00 | 13,300.00 | 13,500.00 | 13,500.00 | 277,194 |
| 2023-01-31 | 13,050.00 | 13,400.00 | 13,050.00 | 13,270.00 | 13,270.00 | 117,691 |
| 2023-01-30 | 13,620.00 | 13,620.00 | 13,060.00 | 13,150.00 | 13,150.00 | 209,493 |
| 2023-01-27 | 13,820.00 | 13,930.00 | 13,330.00 | 13,370.00 | 13,370.00 | 149,700 |
| 2023-01-26 | 13,160.00 | 13,780.00 | 13,000.00 | 13,710.00 | 13,710.00 | 276,201 |
| 2023-01-25 | 12,650.00 | 13,190.00 | 12,570.00 | 13,100.00 | 13,100.00 | 204,807 |
| 2023-01-20 | 12,850.00 | 12,850.00 | 12,400.00 | 12,500.00 | 12,500.00 | 157,700 |
| 2023-01-19 | 12,650.00 | 13,000.00 | 12,500.00 | 12,800.00 | 12,800.00 | 105,784 |
| 2023-01-18 | 13,100.00 | 13,100.00 | 12,750.00 | 12,750.00 | 12,750.00 | 89,863 |
| 2023-01-17 | 12,850.00 | 13,100.00 | 12,600.00 | 12,850.00 | 12,850.00 | 138,955 |
| 2023-01-16 | 12,850.00 | 13,100.00 | 12,600.00 | 12,750.00 | 12,750.00 | 162,085 |
| 2023-01-13 | 13,200.00 | 13,200.00 | 12,700.00 | 12,850.00 | 12,850.00 | 159,518 |
| 2023-01-12 | 12,850.00 | 13,250.00 | 12,800.00 | 13,100.00 | 13,100.00 | 185,765 |
| 2023-01-11 | 12,600.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,700.00 | 97,795 |
| 2023-01-10 | 13,000.00 | 13,250.00 | 12,500.00 | 12,550.00 | 12,550.00 | 182,796 |
| 2023-01-09 | 13,000.00 | 13,100.00 | 12,750.00 | 12,900.00 | 12,900.00 | 96,352 |
| 2023-01-06 | 12,250.00 | 12,900.00 | 12,250.00 | 12,850.00 | 12,850.00 | 127,653 |
| 2023-01-05 | 13,000.00 | 13,100.00 | 12,050.00 | 12,350.00 | 12,350.00 | 215,712 |
| 2023-01-04 | 12,450.00 | 13,050.00 | 12,150.00 | 13,000.00 | 13,000.00 | 238,465 |
| 2023-01-03 | 12,200.00 | 12,750.00 | 12,050.00 | 12,700.00 | 12,700.00 | 247,991 |
| 2023-01-02 | 11,800.00 | 12,500.00 | 11,800.00 | 12,150.00 | 12,150.00 | 282,665 |
| 2022-12-29 | 12,150.00 | 12,200.00 | 11,650.00 | 11,800.00 | 11,800.00 | 207,101 |
| 2022-12-28 | 12,850.00 | 13,000.00 | 11,950.00 | 12,100.00 | 12,100.00 | 427,815 |
| 2022-12-27 | 12,900.00 | 13,150.00 | 12,700.00 | 13,050.00 | 13,050.00 | 112,208 |
| 2022-12-26 | 13,250.00 | 13,500.00 | 12,850.00 | 12,950.00 | 12,950.00 | 210,994 |
| 2022-12-23 | 13,450.00 | 13,700.00 | 13,150.00 | 13,250.00 | 13,250.00 | 110,572 |
| 2022-12-22 | 13,800.00 | 13,900.00 | 13,550.00 | 13,600.00 | 13,600.00 | 80,137 |
| 2022-12-21 | 13,850.00 | 14,050.00 | 13,500.00 | 13,650.00 | 13,650.00 | 102,605 |
| 2022-12-20 | 14,250.00 | 14,250.00 | 13,700.00 | 13,850.00 | 13,850.00 | 128,316 |
| 2022-12-19 | 14,200.00 | 14,450.00 | 14,050.00 | 14,250.00 | 14,250.00 | 94,084 |
| 2022-12-16 | 13,900.00 | 14,250.00 | 13,800.00 | 14,100.00 | 14,100.00 | 109,871 |
| 2022-12-15 | 14,450.00 | 14,550.00 | 14,050.00 | 14,200.00 | 14,200.00 | 130,226 |
| 2022-12-14 | 14,250.00 | 14,600.00 | 14,200.00 | 14,500.00 | 14,500.00 | 140,268 |
| 2022-12-13 | 14,300.00 | 14,450.00 | 13,900.00 | 14,150.00 | 14,150.00 | 177,539 |
| 2022-12-12 | 14,500.00 | 14,650.00 | 14,150.00 | 14,300.00 | 14,300.00 | 209,052 |
| 2022-12-09 | 15,750.00 | 15,750.00 | 14,200.00 | 14,650.00 | 14,650.00 | 596,784 |
| 2022-12-08 | 15,350.00 | 15,800.00 | 15,000.00 | 15,550.00 | 15,550.00 | 185,752 |
| 2022-12-07 | 15,600.00 | 15,950.00 | 15,350.00 | 15,450.00 | 15,450.00 | 180,129 |
| 2022-12-06 | 15,050.00 | 16,100.00 | 14,950.00 | 15,800.00 | 15,800.00 | 252,902 |
| 2022-12-05 | 16,000.00 | 16,250.00 | 15,200.00 | 15,200.00 | 15,200.00 | 245,367 |
| 2022-12-02 | 15,600.00 | 16,200.00 | 15,400.00 | 15,950.00 | 15,950.00 | 392,529 |
| 2022-12-01 | 15,650.00 | 15,850.00 | 15,400.00 | 15,550.00 | 15,550.00 | 319,644 |
| 2022-11-30 | 14,950.00 | 15,650.00 | 14,900.00 | 15,600.00 | 15,600.00 | 494,502 |
| 2022-11-29 | 14,750.00 | 15,100.00 | 14,650.00 | 14,900.00 | 14,900.00 | 123,816 |
| 2022-11-28 | 14,900.00 | 15,000.00 | 14,350.00 | 14,800.00 | 14,800.00 | 240,426 |
| 2022-11-25 | 14,700.00 | 15,000.00 | 14,600.00 | 14,850.00 | 14,850.00 | 293,929 |
| 2022-11-24 | 14,150.00 | 14,750.00 | 14,100.00 | 14,600.00 | 14,600.00 | 452,695 |
| 2022-11-23 | 13,550.00 | 14,350.00 | 13,450.00 | 14,000.00 | 14,000.00 | 316,937 |
| 2022-11-22 | 13,600.00 | 13,850.00 | 13,300.00 | 13,400.00 | 13,400.00 | 163,326 |
| 2022-11-21 | 14,100.00 | 14,200.00 | 13,550.00 | 13,700.00 | 13,700.00 | 170,968 |
| 2022-11-18 | 14,100.00 | 14,350.00 | 13,950.00 | 14,100.00 | 14,100.00 | 150,810 |
| 2022-11-17 | 14,500.00 | 14,500.00 | 14,100.00 | 14,100.00 | 14,100.00 | 154,452 |
| 2022-11-16 | 14,550.00 | 14,600.00 | 14,150.00 | 14,500.00 | 14,500.00 | 247,101 |
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.