Amogreentech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 13,300.00 | 13,600.00 | 12,550.00 | 12,800.00 | 12,800.00 | 618,931 |
| 2022-08-16 | 13,350.00 | 13,650.00 | 13,200.00 | 13,500.00 | 13,500.00 | 250,115 |
| 2022-08-12 | 13,600.00 | 13,650.00 | 13,000.00 | 13,250.00 | 13,250.00 | 331,522 |
| 2022-08-11 | 13,800.00 | 14,100.00 | 13,450.00 | 13,650.00 | 13,650.00 | 441,552 |
| 2022-08-10 | 13,150.00 | 13,850.00 | 12,950.00 | 13,700.00 | 13,700.00 | 708,549 |
| 2022-08-09 | 12,950.00 | 13,150.00 | 12,700.00 | 13,100.00 | 13,100.00 | 179,182 |
| 2022-08-08 | 12,750.00 | 13,100.00 | 12,750.00 | 12,850.00 | 12,850.00 | 148,197 |
| 2022-08-05 | 12,250.00 | 12,950.00 | 12,100.00 | 12,800.00 | 12,800.00 | 312,479 |
| 2022-08-04 | 13,050.00 | 13,100.00 | 12,250.00 | 12,350.00 | 12,350.00 | 320,347 |
| 2022-08-03 | 12,650.00 | 13,400.00 | 12,600.00 | 12,700.00 | 12,700.00 | 531,377 |
| 2022-08-02 | 12,650.00 | 12,700.00 | 12,350.00 | 12,550.00 | 12,550.00 | 196,103 |
| 2022-08-01 | 12,600.00 | 13,000.00 | 12,450.00 | 12,600.00 | 12,600.00 | 277,860 |
| 2022-07-29 | 13,000.00 | 13,050.00 | 12,400.00 | 12,550.00 | 12,550.00 | 330,258 |
| 2022-07-28 | 12,350.00 | 13,200.00 | 12,200.00 | 12,850.00 | 12,850.00 | 756,036 |
| 2022-07-27 | 11,750.00 | 12,300.00 | 11,650.00 | 12,200.00 | 12,200.00 | 411,398 |
| 2022-07-26 | 11,850.00 | 11,900.00 | 11,600.00 | 11,750.00 | 11,750.00 | 134,456 |
| 2022-07-25 | 11,300.00 | 11,900.00 | 11,200.00 | 11,800.00 | 11,800.00 | 380,660 |
| 2022-07-22 | 11,400.00 | 11,950.00 | 11,300.00 | 11,350.00 | 11,350.00 | 423,249 |
| 2022-07-21 | 11,150.00 | 11,450.00 | 11,150.00 | 11,250.00 | 11,250.00 | 173,453 |
| 2022-07-20 | 11,450.00 | 11,450.00 | 11,100.00 | 11,100.00 | 11,100.00 | 222,274 |
| 2022-07-19 | 10,800.00 | 11,300.00 | 10,700.00 | 11,300.00 | 11,300.00 | 241,122 |
| 2022-07-18 | 10,900.00 | 11,100.00 | 10,800.00 | 11,000.00 | 11,000.00 | 140,412 |
| 2022-07-15 | 10,850.00 | 10,900.00 | 10,350.00 | 10,700.00 | 10,700.00 | 127,564 |
| 2022-07-14 | 10,850.00 | 11,150.00 | 10,700.00 | 10,800.00 | 10,800.00 | 142,057 |
| 2022-07-13 | 10,550.00 | 11,050.00 | 10,550.00 | 10,850.00 | 10,850.00 | 75,587 |
| 2022-07-12 | 11,000.00 | 11,050.00 | 10,550.00 | 10,700.00 | 10,700.00 | 139,686 |
| 2022-07-11 | 11,150.00 | 11,300.00 | 10,850.00 | 11,150.00 | 11,150.00 | 102,363 |
| 2022-07-08 | 11,250.00 | 11,400.00 | 11,100.00 | 11,100.00 | 11,100.00 | 86,698 |
| 2022-07-07 | 10,950.00 | 11,300.00 | 10,950.00 | 11,150.00 | 11,150.00 | 108,765 |
| 2022-07-06 | 11,000.00 | 11,250.00 | 10,800.00 | 10,850.00 | 10,850.00 | 166,034 |
| 2022-07-05 | 10,650.00 | 11,000.00 | 10,650.00 | 10,950.00 | 10,950.00 | 130,061 |
| 2022-07-04 | 11,100.00 | 11,200.00 | 10,400.00 | 10,650.00 | 10,650.00 | 223,059 |
| 2022-07-01 | 11,250.00 | 11,450.00 | 10,750.00 | 11,100.00 | 11,100.00 | 183,433 |
| 2022-06-30 | 11,650.00 | 11,700.00 | 11,100.00 | 11,100.00 | 11,100.00 | 192,668 |
| 2022-06-29 | 11,900.00 | 11,900.00 | 11,400.00 | 11,650.00 | 11,650.00 | 159,788 |
| 2022-06-28 | 11,900.00 | 12,100.00 | 11,700.00 | 11,950.00 | 11,950.00 | 158,940 |
| 2022-06-27 | 11,700.00 | 12,150.00 | 11,650.00 | 11,850.00 | 11,850.00 | 300,983 |
| 2022-06-24 | 10,900.00 | 11,750.00 | 10,800.00 | 11,600.00 | 11,600.00 | 312,682 |
| 2022-06-23 | 11,800.00 | 11,900.00 | 10,650.00 | 10,750.00 | 10,750.00 | 635,865 |
| 2022-06-22 | 12,550.00 | 12,650.00 | 11,750.00 | 11,800.00 | 11,800.00 | 234,214 |
| 2022-06-21 | 12,050.00 | 12,600.00 | 11,850.00 | 12,450.00 | 12,450.00 | 212,773 |
| 2022-06-20 | 12,550.00 | 12,550.00 | 11,600.00 | 11,900.00 | 11,900.00 | 250,899 |
| 2022-06-17 | 11,900.00 | 12,400.00 | 11,650.00 | 12,300.00 | 12,300.00 | 216,781 |
| 2022-06-16 | 12,500.00 | 12,900.00 | 12,150.00 | 12,350.00 | 12,350.00 | 292,552 |
| 2022-06-15 | 12,600.00 | 12,700.00 | 12,100.00 | 12,250.00 | 12,250.00 | 233,358 |
| 2022-06-14 | 12,350.00 | 12,750.00 | 12,150.00 | 12,650.00 | 12,650.00 | 252,336 |
| 2022-06-13 | 13,300.00 | 13,450.00 | 12,400.00 | 12,500.00 | 12,500.00 | 549,694 |
| 2022-06-10 | 13,600.00 | 13,850.00 | 13,450.00 | 13,750.00 | 13,750.00 | 128,679 |
| 2022-06-09 | 13,250.00 | 13,800.00 | 13,050.00 | 13,750.00 | 13,750.00 | 213,316 |
| 2022-06-08 | 13,600.00 | 13,650.00 | 13,200.00 | 13,300.00 | 13,300.00 | 174,764 |
| 2022-06-07 | 14,100.00 | 14,150.00 | 13,400.00 | 13,500.00 | 13,500.00 | 321,592 |
| 2022-06-03 | 14,250.00 | 14,500.00 | 14,050.00 | 14,250.00 | 14,250.00 | 311,788 |
| 2022-06-02 | 13,500.00 | 14,350.00 | 13,350.00 | 14,150.00 | 14,150.00 | 867,279 |
| 2022-05-31 | 13,300.00 | 13,550.00 | 13,250.00 | 13,550.00 | 13,550.00 | 161,934 |
| 2022-05-30 | 13,350.00 | 13,400.00 | 13,150.00 | 13,250.00 | 13,250.00 | 112,583 |
| 2022-05-27 | 13,750.00 | 14,150.00 | 13,000.00 | 13,150.00 | 13,150.00 | 608,870 |
| 2022-05-26 | 13,450.00 | 14,000.00 | 13,250.00 | 13,550.00 | 13,550.00 | 396,384 |
| 2022-05-25 | 13,450.00 | 13,700.00 | 13,200.00 | 13,350.00 | 13,350.00 | 250,400 |
| 2022-05-24 | 13,700.00 | 13,700.00 | 13,150.00 | 13,250.00 | 13,250.00 | 405,120 |
| 2022-05-23 | 13,850.00 | 14,000.00 | 13,300.00 | 13,800.00 | 13,800.00 | 427,655 |
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.