Amogreentech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 10,050.00 | 11,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 1,166,550 |
| 2022-02-21 | 10,150.00 | 10,300.00 | 9,990.00 | 10,250.00 | 10,250.00 | 156,760 |
| 2022-02-18 | 10,000.00 | 10,450.00 | 9,970.00 | 10,350.00 | 10,350.00 | 78,292 |
| 2022-02-17 | 10,100.00 | 10,450.00 | 9,870.00 | 10,200.00 | 10,200.00 | 128,052 |
| 2022-02-16 | 9,830.00 | 10,150.00 | 9,810.00 | 10,050.00 | 10,050.00 | 83,005 |
| 2022-02-15 | 9,900.00 | 10,050.00 | 9,660.00 | 9,660.00 | 9,660.00 | 112,179 |
| 2022-02-14 | 9,970.00 | 10,100.00 | 9,920.00 | 9,940.00 | 9,940.00 | 105,332 |
| 2022-02-11 | 10,350.00 | 10,450.00 | 10,200.00 | 10,250.00 | 10,250.00 | 83,841 |
| 2022-02-10 | 10,850.00 | 10,900.00 | 10,500.00 | 10,550.00 | 10,550.00 | 80,953 |
| 2022-02-09 | 10,450.00 | 10,700.00 | 10,450.00 | 10,650.00 | 10,650.00 | 85,090 |
| 2022-02-08 | 10,450.00 | 10,650.00 | 10,300.00 | 10,400.00 | 10,400.00 | 130,688 |
| 2022-02-07 | 10,750.00 | 10,900.00 | 10,400.00 | 10,500.00 | 10,500.00 | 84,911 |
| 2022-02-04 | 10,100.00 | 10,650.00 | 10,100.00 | 10,650.00 | 10,650.00 | 105,912 |
| 2022-02-03 | 10,350.00 | 10,600.00 | 10,300.00 | 10,400.00 | 10,400.00 | 102,912 |
| 2022-01-28 | 10,000.00 | 10,350.00 | 9,920.00 | 10,200.00 | 10,200.00 | 176,379 |
| 2022-01-27 | 10,450.00 | 10,600.00 | 9,930.00 | 10,000.00 | 10,000.00 | 234,663 |
| 2022-01-26 | 10,400.00 | 10,650.00 | 10,350.00 | 10,400.00 | 10,400.00 | 156,837 |
| 2022-01-25 | 11,100.00 | 11,200.00 | 10,400.00 | 10,450.00 | 10,450.00 | 232,977 |
| 2022-01-24 | 11,500.00 | 11,650.00 | 10,800.00 | 11,050.00 | 11,050.00 | 278,711 |
| 2022-01-21 | 11,900.00 | 12,000.00 | 11,650.00 | 11,750.00 | 11,750.00 | 211,165 |
| 2022-01-20 | 12,050.00 | 12,250.00 | 11,850.00 | 12,100.00 | 12,100.00 | 296,831 |
| 2022-01-19 | 11,600.00 | 12,100.00 | 11,600.00 | 12,100.00 | 12,100.00 | 386,896 |
| 2022-01-18 | 11,500.00 | 12,150.00 | 11,450.00 | 11,800.00 | 11,800.00 | 483,555 |
| 2022-01-17 | 12,050.00 | 12,100.00 | 11,450.00 | 11,500.00 | 11,500.00 | 223,737 |
| 2022-01-14 | 12,000.00 | 12,450.00 | 11,900.00 | 11,950.00 | 11,950.00 | 673,536 |
| 2022-01-13 | 11,550.00 | 12,100.00 | 11,500.00 | 11,950.00 | 11,950.00 | 460,330 |
| 2022-01-12 | 11,150.00 | 11,550.00 | 11,150.00 | 11,450.00 | 11,450.00 | 119,341 |
| 2022-01-11 | 11,250.00 | 11,300.00 | 11,000.00 | 11,150.00 | 11,150.00 | 157,394 |
| 2022-01-10 | 11,550.00 | 11,700.00 | 11,150.00 | 11,300.00 | 11,300.00 | 162,094 |
| 2022-01-07 | 11,350.00 | 11,800.00 | 11,350.00 | 11,600.00 | 11,600.00 | 138,343 |
| 2022-01-06 | 11,400.00 | 11,650.00 | 11,350.00 | 11,350.00 | 11,350.00 | 207,523 |
| 2022-01-05 | 12,000.00 | 12,000.00 | 11,600.00 | 11,650.00 | 11,650.00 | 172,902 |
| 2022-01-04 | 12,400.00 | 12,450.00 | 11,900.00 | 12,000.00 | 12,000.00 | 282,147 |
| 2022-01-03 | 12,000.00 | 12,250.00 | 11,900.00 | 12,200.00 | 12,200.00 | 194,992 |
| 2021-12-30 | 11,850.00 | 12,050.00 | 11,750.00 | 11,900.00 | 11,900.00 | 181,756 |
| 2021-12-29 | 12,000.00 | 12,050.00 | 11,700.00 | 11,750.00 | 11,750.00 | 219,019 |
| 2021-12-28 | 12,100.00 | 12,250.00 | 12,000.00 | 12,000.00 | 12,000.00 | 185,713 |
| 2021-12-27 | 11,850.00 | 12,500.00 | 11,700.00 | 12,150.00 | 12,150.00 | 347,686 |
| 2021-12-24 | 12,000.00 | 12,700.00 | 11,850.00 | 11,850.00 | 11,850.00 | 1,062,005 |
| 2021-12-23 | 11,950.00 | 12,050.00 | 11,650.00 | 11,700.00 | 11,700.00 | 295,938 |
| 2021-12-22 | 11,050.00 | 12,200.00 | 11,000.00 | 11,950.00 | 11,950.00 | 1,000,414 |
| 2021-12-21 | 10,950.00 | 11,050.00 | 10,700.00 | 10,950.00 | 10,950.00 | 150,622 |
| 2021-12-20 | 11,300.00 | 11,300.00 | 10,700.00 | 11,000.00 | 11,000.00 | 268,784 |
| 2021-12-17 | 11,050.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | 185,993 |
| 2021-12-16 | 11,200.00 | 11,250.00 | 10,950.00 | 11,150.00 | 11,150.00 | 129,913 |
| 2021-12-15 | 11,200.00 | 11,350.00 | 10,950.00 | 11,050.00 | 11,050.00 | 116,811 |
| 2021-12-14 | 11,500.00 | 11,500.00 | 11,150.00 | 11,250.00 | 11,250.00 | 118,735 |
| 2021-12-13 | 11,700.00 | 11,850.00 | 11,400.00 | 11,500.00 | 11,500.00 | 118,043 |
| 2021-12-10 | 11,600.00 | 11,950.00 | 11,450.00 | 11,650.00 | 11,650.00 | 135,900 |
| 2021-12-09 | 11,550.00 | 11,750.00 | 11,150.00 | 11,650.00 | 11,650.00 | 153,605 |
| 2021-12-08 | 11,850.00 | 11,850.00 | 11,500.00 | 11,550.00 | 11,550.00 | 181,959 |
| 2021-12-07 | 11,400.00 | 11,800.00 | 11,400.00 | 11,750.00 | 11,750.00 | 237,166 |
| 2021-12-06 | 11,250.00 | 11,500.00 | 11,000.00 | 11,450.00 | 11,450.00 | 143,878 |
| 2021-12-03 | 11,150.00 | 11,550.00 | 10,950.00 | 11,450.00 | 11,450.00 | 218,380 |
| 2021-12-02 | 10,900.00 | 11,250.00 | 10,750.00 | 11,150.00 | 11,150.00 | 268,171 |
| 2021-12-01 | 10,700.00 | 11,250.00 | 10,500.00 | 11,150.00 | 11,150.00 | 440,085 |
| 2021-11-30 | 11,700.00 | 11,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | 461,132 |
| 2021-11-29 | 11,250.00 | 11,700.00 | 11,200.00 | 11,450.00 | 11,450.00 | 424,891 |
| 2021-11-26 | 12,500.00 | 12,550.00 | 11,900.00 | 12,000.00 | 12,000.00 | 433,456 |
| 2021-11-25 | 12,800.00 | 13,550.00 | 12,500.00 | 12,550.00 | 12,550.00 | 1,072,206 |
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.