Amogreentech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 14,100.00 | 14,600.00 | 13,950.00 | 14,550.00 | 14,550.00 | 308,344 |
| 2022-11-14 | 14,550.00 | 15,000.00 | 13,700.00 | 14,100.00 | 14,100.00 | 688,269 |
| 2022-11-11 | 14,650.00 | 14,800.00 | 14,400.00 | 14,500.00 | 14,500.00 | 249,039 |
| 2022-11-10 | 15,200.00 | 15,350.00 | 14,150.00 | 14,250.00 | 14,250.00 | 527,679 |
| 2022-11-09 | 15,350.00 | 15,350.00 | 14,850.00 | 15,000.00 | 15,000.00 | 212,561 |
| 2022-11-08 | 15,450.00 | 15,650.00 | 15,200.00 | 15,300.00 | 15,300.00 | 210,451 |
| 2022-11-07 | 15,300.00 | 15,550.00 | 15,100.00 | 15,300.00 | 15,300.00 | 121,771 |
| 2022-11-04 | 15,100.00 | 15,500.00 | 14,850.00 | 15,500.00 | 15,500.00 | 162,103 |
| 2022-11-03 | 14,500.00 | 15,250.00 | 14,450.00 | 15,200.00 | 15,200.00 | 192,664 |
| 2022-11-02 | 15,500.00 | 15,550.00 | 14,950.00 | 15,050.00 | 15,050.00 | 210,356 |
| 2022-11-01 | 15,200.00 | 15,700.00 | 14,950.00 | 15,700.00 | 15,700.00 | 295,429 |
| 2022-10-31 | 14,950.00 | 15,300.00 | 14,500.00 | 15,200.00 | 15,200.00 | 354,043 |
| 2022-10-28 | 14,350.00 | 14,850.00 | 14,300.00 | 14,500.00 | 14,500.00 | 194,366 |
| 2022-10-27 | 14,100.00 | 14,700.00 | 14,100.00 | 14,700.00 | 14,700.00 | 225,984 |
| 2022-10-26 | 14,250.00 | 14,350.00 | 13,800.00 | 14,000.00 | 14,000.00 | 162,018 |
| 2022-10-25 | 14,850.00 | 15,000.00 | 14,050.00 | 14,150.00 | 14,150.00 | 257,306 |
| 2022-10-24 | 14,700.00 | 15,250.00 | 14,600.00 | 14,750.00 | 14,750.00 | 251,845 |
| 2022-10-21 | 14,600.00 | 15,050.00 | 14,150.00 | 14,350.00 | 14,350.00 | 263,472 |
| 2022-10-20 | 15,150.00 | 15,800.00 | 14,550.00 | 14,700.00 | 14,700.00 | 382,306 |
| 2022-10-19 | 15,250.00 | 15,700.00 | 14,950.00 | 15,050.00 | 15,050.00 | 389,188 |
| 2022-10-18 | 14,900.00 | 15,350.00 | 14,750.00 | 15,250.00 | 15,250.00 | 513,675 |
| 2022-10-17 | 13,800.00 | 14,600.00 | 13,400.00 | 14,550.00 | 14,550.00 | 437,341 |
| 2022-10-14 | 14,450.00 | 14,600.00 | 13,900.00 | 14,100.00 | 14,100.00 | 310,874 |
| 2022-10-13 | 14,550.00 | 14,700.00 | 13,750.00 | 14,000.00 | 14,000.00 | 262,692 |
| 2022-10-12 | 14,350.00 | 15,000.00 | 14,300.00 | 14,600.00 | 14,600.00 | 311,147 |
| 2022-10-11 | 14,650.00 | 14,950.00 | 14,100.00 | 14,350.00 | 14,350.00 | 347,768 |
| 2022-10-07 | 15,900.00 | 16,500.00 | 15,200.00 | 15,200.00 | 15,200.00 | 409,038 |
| 2022-10-06 | 16,200.00 | 16,500.00 | 15,600.00 | 16,250.00 | 16,250.00 | 642,977 |
| 2022-10-05 | 15,550.00 | 16,200.00 | 15,250.00 | 15,700.00 | 15,700.00 | 650,844 |
| 2022-10-04 | 15,000.00 | 15,400.00 | 14,400.00 | 15,300.00 | 15,300.00 | 549,103 |
| 2022-09-30 | 14,050.00 | 15,050.00 | 13,950.00 | 14,750.00 | 14,750.00 | 417,994 |
| 2022-09-29 | 15,350.00 | 15,600.00 | 14,400.00 | 14,400.00 | 14,400.00 | 577,087 |
| 2022-09-28 | 15,750.00 | 16,100.00 | 14,900.00 | 15,050.00 | 15,050.00 | 552,701 |
| 2022-09-27 | 16,050.00 | 16,200.00 | 15,250.00 | 15,850.00 | 15,850.00 | 465,580 |
| 2022-09-26 | 16,250.00 | 16,850.00 | 15,500.00 | 15,800.00 | 15,800.00 | 638,573 |
| 2022-09-23 | 17,450.00 | 17,800.00 | 16,600.00 | 16,600.00 | 16,600.00 | 493,048 |
| 2022-09-22 | 17,000.00 | 17,650.00 | 16,800.00 | 17,500.00 | 17,500.00 | 758,265 |
| 2022-09-21 | 16,900.00 | 18,400.00 | 16,850.00 | 17,400.00 | 17,400.00 | 2,145,887 |
| 2022-09-20 | 14,900.00 | 17,800.00 | 14,850.00 | 17,300.00 | 17,300.00 | 2,135,201 |
| 2022-09-19 | 15,200.00 | 15,250.00 | 14,450.00 | 14,600.00 | 14,600.00 | 444,283 |
| 2022-09-16 | 15,350.00 | 15,650.00 | 15,150.00 | 15,200.00 | 15,200.00 | 330,385 |
| 2022-09-15 | 16,250.00 | 16,300.00 | 15,300.00 | 15,550.00 | 15,550.00 | 495,339 |
| 2022-09-14 | 15,550.00 | 16,300.00 | 15,450.00 | 16,150.00 | 16,150.00 | 363,207 |
| 2022-09-13 | 16,650.00 | 16,700.00 | 15,650.00 | 16,000.00 | 16,000.00 | 432,184 |
| 2022-09-08 | 15,950.00 | 16,800.00 | 15,550.00 | 16,300.00 | 16,300.00 | 780,562 |
| 2022-09-07 | 15,400.00 | 16,100.00 | 15,200.00 | 15,750.00 | 15,750.00 | 617,220 |
| 2022-09-06 | 14,800.00 | 15,850.00 | 14,700.00 | 15,650.00 | 15,650.00 | 776,988 |
| 2022-09-05 | 14,950.00 | 15,150.00 | 14,550.00 | 14,800.00 | 14,800.00 | 427,656 |
| 2022-09-02 | 15,100.00 | 15,400.00 | 14,850.00 | 15,000.00 | 15,000.00 | 487,759 |
| 2022-09-01 | 16,000.00 | 16,250.00 | 14,900.00 | 15,000.00 | 15,000.00 | 971,995 |
| 2022-08-31 | 16,050.00 | 16,550.00 | 15,900.00 | 16,400.00 | 16,400.00 | 909,134 |
| 2022-08-30 | 16,000.00 | 16,800.00 | 15,800.00 | 16,050.00 | 16,050.00 | 2,225,124 |
| 2022-08-29 | 14,150.00 | 15,700.00 | 14,100.00 | 15,550.00 | 15,550.00 | 3,431,068 |
| 2022-08-26 | 14,600.00 | 14,650.00 | 13,950.00 | 14,100.00 | 14,100.00 | 587,557 |
| 2022-08-25 | 14,450.00 | 14,750.00 | 14,250.00 | 14,700.00 | 14,700.00 | 347,065 |
| 2022-08-24 | 14,200.00 | 14,750.00 | 14,000.00 | 14,500.00 | 14,500.00 | 1,137,062 |
| 2022-08-23 | 13,200.00 | 14,300.00 | 13,000.00 | 13,800.00 | 13,800.00 | 1,627,623 |
| 2022-08-22 | 12,450.00 | 13,150.00 | 12,450.00 | 12,800.00 | 12,800.00 | 230,499 |
| 2022-08-19 | 12,850.00 | 13,000.00 | 12,400.00 | 12,700.00 | 12,700.00 | 258,505 |
| 2022-08-18 | 12,750.00 | 12,950.00 | 12,450.00 | 12,900.00 | 12,900.00 | 209,918 |
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.