Amogreentech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 14,000.00 | 14,200.00 | 13,750.00 | 13,850.00 | 13,850.00 | 471,847 |
| 2022-05-19 | 12,850.00 | 14,150.00 | 12,800.00 | 14,000.00 | 14,000.00 | 1,335,274 |
| 2022-05-18 | 13,150.00 | 13,450.00 | 12,650.00 | 13,200.00 | 13,200.00 | 1,036,814 |
| 2022-05-17 | 12,600.00 | 12,800.00 | 12,400.00 | 12,800.00 | 12,800.00 | 310,081 |
| 2022-05-16 | 12,600.00 | 12,900.00 | 12,350.00 | 12,550.00 | 12,550.00 | 541,951 |
| 2022-05-13 | 11,600.00 | 12,700.00 | 11,500.00 | 12,450.00 | 12,450.00 | 718,044 |
| 2022-05-12 | 11,600.00 | 12,750.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1,369,521 |
| 2022-05-11 | 12,150.00 | 12,350.00 | 11,800.00 | 11,900.00 | 11,900.00 | 163,969 |
| 2022-05-10 | 11,950.00 | 12,350.00 | 11,800.00 | 12,200.00 | 12,200.00 | 241,924 |
| 2022-05-09 | 12,400.00 | 12,450.00 | 11,800.00 | 12,200.00 | 12,200.00 | 333,177 |
| 2022-05-06 | 12,300.00 | 12,700.00 | 12,250.00 | 12,450.00 | 12,450.00 | 194,233 |
| 2022-05-04 | 12,700.00 | 13,150.00 | 12,400.00 | 12,500.00 | 12,500.00 | 562,714 |
| 2022-05-03 | 12,400.00 | 12,750.00 | 12,400.00 | 12,700.00 | 12,700.00 | 445,881 |
| 2022-05-02 | 12,000.00 | 12,550.00 | 11,900.00 | 12,350.00 | 12,350.00 | 554,267 |
| 2022-04-29 | 11,200.00 | 12,250.00 | 11,200.00 | 12,150.00 | 12,150.00 | 1,145,112 |
| 2022-04-28 | 11,200.00 | 11,250.00 | 10,800.00 | 11,100.00 | 11,100.00 | 149,547 |
| 2022-04-27 | 10,800.00 | 11,200.00 | 10,750.00 | 11,150.00 | 11,150.00 | 144,974 |
| 2022-04-26 | 11,050.00 | 11,250.00 | 10,950.00 | 11,200.00 | 11,200.00 | 127,284 |
| 2022-04-25 | 11,200.00 | 11,300.00 | 10,950.00 | 10,950.00 | 10,950.00 | 202,912 |
| 2022-04-22 | 11,200.00 | 11,500.00 | 11,100.00 | 11,400.00 | 11,400.00 | 192,558 |
| 2022-04-21 | 11,200.00 | 11,550.00 | 11,150.00 | 11,300.00 | 11,300.00 | 316,358 |
| 2022-04-20 | 11,500.00 | 11,550.00 | 11,050.00 | 11,100.00 | 11,100.00 | 316,032 |
| 2022-04-19 | 11,400.00 | 11,550.00 | 11,350.00 | 11,400.00 | 11,400.00 | 122,830 |
| 2022-04-18 | 11,750.00 | 11,900.00 | 11,300.00 | 11,350.00 | 11,350.00 | 317,396 |
| 2022-04-15 | 11,750.00 | 12,000.00 | 11,750.00 | 11,750.00 | 11,750.00 | 155,973 |
| 2022-04-14 | 11,650.00 | 12,150.00 | 11,600.00 | 11,900.00 | 11,900.00 | 528,384 |
| 2022-04-13 | 11,400.00 | 11,850.00 | 11,200.00 | 11,500.00 | 11,500.00 | 304,796 |
| 2022-04-12 | 11,650.00 | 11,950.00 | 11,450.00 | 11,450.00 | 11,450.00 | 415,247 |
| 2022-04-11 | 12,150.00 | 12,150.00 | 11,800.00 | 11,800.00 | 11,800.00 | 467,544 |
| 2022-04-08 | 11,750.00 | 12,350.00 | 11,700.00 | 12,250.00 | 12,250.00 | 1,039,630 |
| 2022-04-07 | 11,950.00 | 12,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 2,604,772 |
| 2022-04-06 | 12,000.00 | 12,300.00 | 11,700.00 | 11,700.00 | 11,700.00 | 893,069 |
| 2022-04-05 | 12,450.00 | 13,450.00 | 11,650.00 | 12,100.00 | 12,100.00 | 6,749,568 |
| 2022-04-04 | 10,800.00 | 11,150.00 | 10,650.00 | 11,150.00 | 11,150.00 | 465,546 |
| 2022-04-01 | 10,850.00 | 10,850.00 | 10,700.00 | 10,800.00 | 10,800.00 | 55,626 |
| 2022-03-31 | 10,800.00 | 10,950.00 | 10,600.00 | 10,900.00 | 10,900.00 | 107,035 |
| 2022-03-30 | 10,750.00 | 11,050.00 | 10,650.00 | 10,900.00 | 10,900.00 | 194,775 |
| 2022-03-29 | 10,700.00 | 10,700.00 | 10,550.00 | 10,650.00 | 10,650.00 | 73,426 |
| 2022-03-28 | 10,750.00 | 10,750.00 | 10,500.00 | 10,650.00 | 10,650.00 | 70,682 |
| 2022-03-25 | 10,750.00 | 10,800.00 | 10,600.00 | 10,750.00 | 10,750.00 | 62,843 |
| 2022-03-24 | 10,600.00 | 10,750.00 | 10,550.00 | 10,700.00 | 10,700.00 | 81,510 |
| 2022-03-23 | 10,850.00 | 10,900.00 | 10,650.00 | 10,650.00 | 10,650.00 | 95,452 |
| 2022-03-22 | 10,650.00 | 10,850.00 | 10,600.00 | 10,700.00 | 10,700.00 | 63,048 |
| 2022-03-21 | 10,850.00 | 10,900.00 | 10,650.00 | 10,700.00 | 10,700.00 | 118,030 |
| 2022-03-18 | 10,700.00 | 10,950.00 | 10,550.00 | 10,800.00 | 10,800.00 | 134,347 |
| 2022-03-17 | 10,750.00 | 10,850.00 | 10,600.00 | 10,700.00 | 10,700.00 | 152,177 |
| 2022-03-16 | 10,500.00 | 10,650.00 | 10,350.00 | 10,600.00 | 10,600.00 | 106,049 |
| 2022-03-15 | 10,350.00 | 10,600.00 | 10,250.00 | 10,350.00 | 10,350.00 | 97,831 |
| 2022-03-14 | 10,350.00 | 11,350.00 | 10,250.00 | 10,450.00 | 10,450.00 | 700,263 |
| 2022-03-11 | 10,450.00 | 10,500.00 | 10,300.00 | 10,350.00 | 10,350.00 | 61,594 |
| 2022-03-10 | 10,350.00 | 10,600.00 | 10,300.00 | 10,500.00 | 10,500.00 | 176,277 |
| 2022-03-08 | 9,960.00 | 10,150.00 | 9,950.00 | 10,100.00 | 10,100.00 | 89,097 |
| 2022-03-07 | 10,200.00 | 10,200.00 | 9,980.00 | 9,990.00 | 9,990.00 | 112,457 |
| 2022-03-04 | 10,500.00 | 10,600.00 | 10,300.00 | 10,300.00 | 10,300.00 | 79,922 |
| 2022-03-03 | 10,650.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | 141,935 |
| 2022-03-02 | 10,100.00 | 10,800.00 | 10,050.00 | 10,800.00 | 10,800.00 | 262,013 |
| 2022-02-28 | 10,000.00 | 10,200.00 | 9,990.00 | 10,150.00 | 10,150.00 | 52,434 |
| 2022-02-25 | 10,050.00 | 10,250.00 | 10,000.00 | 10,050.00 | 10,050.00 | 104,547 |
| 2022-02-24 | 10,250.00 | 10,400.00 | 9,860.00 | 9,860.00 | 9,860.00 | 211,343 |
| 2022-02-23 | 10,350.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | 128,027 |
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.