Amotech Co., Ltd. (KOSDAQ:052710)
South Korea · Delayed Price · Currency is KRW 11,140
-180 (-1.59%)
At close: Aug 7, 2025, 3:30 PM KST
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 11,400.00 | 11,400.00 | 11,070.00 | 11,140.00 | - | -1.59% | 39,124 |
| Aug 6, 2025 | 11,270.00 | 11,450.00 | 11,150.00 | 11,320.00 | - | 0.44% | 45,354 |
| Aug 5, 2025 | 11,240.00 | 11,530.00 | 11,150.00 | 11,270.00 | - | 0.36% | 97,153 |
| Aug 4, 2025 | 11,050.00 | 11,400.00 | 11,050.00 | 11,230.00 | - | 1.81% | 102,372 |
| Aug 1, 2025 | 11,210.00 | 11,620.00 | 11,030.00 | 11,030.00 | - | -5.65% | 142,872 |
| Jul 31, 2025 | 11,490.00 | 12,540.00 | 10,800.00 | 11,690.00 | - | 11.12% | 1,002,126 |
| Jul 30, 2025 | 9,980.00 | 10,600.00 | 9,900.00 | 10,520.00 | - | 6.16% | 201,461 |
| Jul 29, 2025 | 9,550.00 | 10,130.00 | 9,460.00 | 9,910.00 | - | 4.32% | 161,300 |
| Jul 28, 2025 | 9,400.00 | 9,520.00 | 9,200.00 | 9,500.00 | - | 1.06% | 50,533 |
| Jul 25, 2025 | 9,310.00 | 9,630.00 | 9,190.00 | 9,400.00 | - | 1.08% | 68,807 |
| Jul 24, 2025 | 9,410.00 | 9,430.00 | 9,010.00 | 9,300.00 | - | -1.06% | 115,825 |
| Jul 23, 2025 | 9,720.00 | 9,790.00 | 9,230.00 | 9,400.00 | - | -3.29% | 108,587 |
| Jul 22, 2025 | 9,620.00 | 9,780.00 | 9,500.00 | 9,720.00 | - | 1.04% | 70,047 |
| Jul 21, 2025 | 9,600.00 | 9,800.00 | 9,400.00 | 9,620.00 | - | 0.21% | 112,955 |
| Jul 18, 2025 | 9,710.00 | 9,780.00 | 9,450.00 | 9,600.00 | - | -1.03% | 92,109 |
| Jul 17, 2025 | 9,700.00 | 9,760.00 | 9,530.00 | 9,700.00 | - | 0.94% | 68,953 |
| Jul 16, 2025 | 9,630.00 | 9,970.00 | 9,410.00 | 9,610.00 | - | -0.21% | 132,665 |
| Jul 15, 2025 | 9,500.00 | 9,700.00 | 9,200.00 | 9,630.00 | - | 1.05% | 267,677 |
| Jul 14, 2025 | 9,890.00 | 9,950.00 | 9,460.00 | 9,530.00 | - | -3.44% | 98,064 |
| Jul 11, 2025 | 9,950.00 | 10,050.00 | 9,760.00 | 9,870.00 | - | - | 54,566 |
| Jul 10, 2025 | 10,000.00 | 10,000.00 | 9,750.00 | 9,870.00 | - | -0.80% | 47,746 |
| Jul 9, 2025 | 9,940.00 | 10,100.00 | 9,860.00 | 9,950.00 | - | 0.10% | 42,792 |
| Jul 8, 2025 | 10,020.00 | 10,140.00 | 9,790.00 | 9,940.00 | - | -1.00% | 100,412 |
| Jul 7, 2025 | 9,910.00 | 10,200.00 | 9,900.00 | 10,040.00 | - | 0.60% | 28,593 |
| Jul 4, 2025 | 10,280.00 | 10,340.00 | 9,910.00 | 9,980.00 | - | -1.87% | 86,389 |
| Jul 3, 2025 | 10,100.00 | 10,370.00 | 10,060.00 | 10,170.00 | - | 0.59% | 51,018 |
| Jul 2, 2025 | 10,380.00 | 10,390.00 | 10,000.00 | 10,110.00 | - | -2.60% | 112,241 |
| Jul 1, 2025 | 10,850.00 | 10,850.00 | 10,170.00 | 10,380.00 | - | -3.62% | 139,838 |
| Jun 30, 2025 | 10,550.00 | 10,770.00 | 10,200.00 | 10,770.00 | - | 1.13% | 97,907 |
| Jun 27, 2025 | 10,150.00 | 10,990.00 | 10,030.00 | 10,650.00 | - | 4.93% | 192,372 |
| Jun 26, 2025 | 10,110.00 | 10,370.00 | 9,940.00 | 10,150.00 | - | - | 70,964 |
| Jun 25, 2025 | 10,520.00 | 10,520.00 | 10,070.00 | 10,150.00 | - | -2.22% | 94,265 |
| Jun 24, 2025 | 10,190.00 | 10,400.00 | 10,130.00 | 10,380.00 | - | 0.58% | 104,275 |
| Jun 23, 2025 | 10,470.00 | 10,690.00 | 10,000.00 | 10,320.00 | - | -1.90% | 177,720 |
| Jun 20, 2025 | 10,400.00 | 10,640.00 | 10,170.00 | 10,520.00 | - | -0.94% | 212,403 |
| Jun 19, 2025 | 9,160.00 | 10,680.00 | 9,160.00 | 10,620.00 | - | 17.22% | 936,682 |
| Jun 18, 2025 | 9,200.00 | 9,210.00 | 8,970.00 | 9,060.00 | - | -0.98% | 96,513 |
| Jun 17, 2025 | 9,190.00 | 9,620.00 | 8,800.00 | 9,150.00 | - | -0.44% | 114,688 |
| Jun 16, 2025 | 9,230.00 | 9,250.00 | 8,920.00 | 9,190.00 | - | -0.43% | 97,028 |
| Jun 13, 2025 | 9,610.00 | 9,630.00 | 9,080.00 | 9,230.00 | - | -3.65% | 162,196 |
| Jun 12, 2025 | 9,190.00 | 9,600.00 | 9,080.00 | 9,580.00 | - | 6.09% | 256,103 |
| Jun 11, 2025 | 8,540.00 | 9,190.00 | 8,490.00 | 9,030.00 | - | 6.11% | 190,369 |
| Jun 10, 2025 | 8,610.00 | 8,840.00 | 8,410.00 | 8,510.00 | - | -0.35% | 59,771 |
| Jun 9, 2025 | 8,860.00 | 8,910.00 | 8,420.00 | 8,540.00 | - | -1.61% | 105,227 |
| Jun 5, 2025 | 8,710.00 | 8,870.00 | 8,610.00 | 8,680.00 | - | 0.93% | 85,977 |
| Jun 4, 2025 | 8,480.00 | 8,750.00 | 8,360.00 | 8,600.00 | - | 1.30% | 75,710 |
| Jun 2, 2025 | 8,660.00 | 8,680.00 | 8,320.00 | 8,490.00 | - | -1.96% | 71,877 |
| May 30, 2025 | 8,660.00 | 8,810.00 | 8,570.00 | 8,660.00 | - | 0.12% | 27,058 |
| May 29, 2025 | 8,910.00 | 9,030.00 | 8,630.00 | 8,650.00 | - | -2.81% | 70,394 |
| May 28, 2025 | 8,820.00 | 9,030.00 | 8,630.00 | 8,900.00 | - | -1.11% | 83,543 |