Amotech Co., Ltd. (KOSDAQ:052710)
South Korea flag South Korea · Delayed Price · Currency is KRW
10,140
-640 (-5.94%)
At close: Oct 30, 2025

Amotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202510,900.0010,940.0010,070.0010,140.0010,140.00-5.94%90,061
Oct 29, 202510,530.0010,900.0010,520.0010,780.0010,780.002.96%112,745
Oct 28, 202510,650.0010,750.0010,370.0010,470.0010,470.00-2.15%116,471
Oct 27, 202510,850.0011,200.0010,600.0010,700.0010,700.00-1.38%88,581
Oct 24, 202511,000.0011,120.0010,850.0010,850.0010,850.00-1.27%62,709
Oct 23, 202511,020.0011,110.0010,750.0010,990.0010,990.00-0.27%51,605
Oct 22, 202511,180.0011,220.0010,840.0011,020.0011,020.00-1.25%97,098
Oct 21, 202511,350.0011,540.0011,130.0011,160.0011,160.00-1.67%52,213
Oct 20, 202510,900.0011,480.0010,900.0011,350.0011,350.001.89%73,811
Oct 17, 202511,590.0011,590.0011,100.0011,140.0011,140.00-3.88%110,387
Oct 16, 202512,250.0012,390.0011,590.0011,590.0011,590.00-5.39%129,865
Oct 15, 202512,800.0012,800.0012,120.0012,250.0012,250.00-2.16%105,783
Oct 14, 202513,030.0013,260.0012,400.0012,520.0012,520.00-3.69%116,808
Oct 13, 202512,040.0013,420.0012,040.0013,000.0013,000.004.84%148,565
Oct 10, 202512,540.0012,540.0012,000.0012,400.0012,400.00-1.12%184,222
Oct 2, 202512,870.0012,870.0012,440.0012,540.0012,540.00-2.03%129,830
Oct 1, 202512,540.0012,900.0012,520.0012,800.0012,800.002.15%90,142
Sep 30, 202513,090.0013,090.0012,500.0012,530.0012,530.00-3.02%97,839
Sep 29, 202512,700.0012,970.0012,580.0012,920.0012,920.002.13%106,091
Sep 26, 202513,830.0013,830.0012,500.0012,650.0012,650.00-8.00%197,065
Sep 25, 202514,040.0014,110.0013,490.0013,750.0013,750.00-3.31%161,217
Sep 24, 202514,700.0014,740.0013,750.0014,220.0014,220.00-3.13%192,600
Sep 23, 202514,030.0014,750.0013,800.0014,680.0014,680.004.86%240,533
Sep 22, 202513,890.0014,440.0013,550.0014,000.0014,000.000.79%225,195
Sep 19, 202513,470.0014,050.0013,380.0013,890.0013,890.003.12%144,250
Sep 18, 202512,810.0013,580.0012,810.0013,470.0013,470.004.18%138,123
Sep 17, 202513,000.0013,000.0012,660.0012,930.0012,930.000.39%78,606
Sep 16, 202512,870.0013,080.0012,610.0012,880.0012,880.000.08%110,512
Sep 15, 202513,200.0013,210.0012,720.0012,870.0012,870.00-2.50%123,834
Sep 12, 202513,100.0013,740.0013,100.0013,200.0013,200.000.76%218,501
Sep 11, 202513,330.0013,340.0012,800.0013,100.0013,100.000.08%44,360
Sep 10, 202512,900.0013,130.0012,490.0013,090.0013,090.000.15%134,329
Sep 9, 202512,920.0013,220.0012,690.0013,070.0013,070.001.32%67,377
Sep 8, 202513,060.0013,320.0012,750.0012,900.0012,900.00-1.23%65,446
Sep 5, 202514,110.0014,110.0012,850.0013,060.0013,060.00-7.70%148,796
Sep 4, 202513,330.0014,150.0013,310.0014,150.0014,150.006.47%310,750
Sep 3, 202513,640.0013,810.0013,010.0013,290.0013,290.00-2.64%170,213
Sep 2, 202513,200.0013,750.0013,130.0013,650.0013,650.003.49%208,290
Sep 1, 202513,120.0013,530.0012,870.0013,190.0013,190.000.53%176,677
Aug 29, 202513,160.0013,290.0012,950.0013,120.0013,120.00-0.30%71,753
Aug 28, 202513,220.0013,220.0012,850.0013,160.0013,160.00-0.08%86,848
Aug 27, 202512,620.0013,300.0012,480.0013,170.0013,170.005.19%216,040
Aug 26, 202512,110.0012,790.0011,900.0012,520.0012,520.004.33%128,741
Aug 25, 202511,700.0012,100.0011,700.0012,000.0012,000.002.83%56,501
Aug 22, 202511,760.0012,190.0011,600.0011,670.0011,670.00-1.10%67,906
Aug 21, 202512,500.0012,500.0011,700.0011,800.0011,800.00-3.28%115,321
Aug 20, 202511,260.0012,340.0011,020.0012,200.0012,200.007.96%285,355
Aug 19, 202511,250.0011,450.0011,130.0011,300.0011,300.00-49,342
Aug 18, 202510,810.0011,420.0010,520.0011,300.0011,300.003.76%119,012
Aug 14, 202510,950.0011,040.0010,790.0010,890.0010,890.00-0.55%43,863