Amotech Co., Ltd. (KOSDAQ:052710)
South Korea · Delayed Price · Currency is KRW 10,140
-640 (-5.94%)
At close: Oct 30, 2025
Amotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 10,900.00 | 10,940.00 | 10,070.00 | 10,140.00 | 10,140.00 | -5.94% | 90,061 |
| Oct 29, 2025 | 10,530.00 | 10,900.00 | 10,520.00 | 10,780.00 | 10,780.00 | 2.96% | 112,745 |
| Oct 28, 2025 | 10,650.00 | 10,750.00 | 10,370.00 | 10,470.00 | 10,470.00 | -2.15% | 116,471 |
| Oct 27, 2025 | 10,850.00 | 11,200.00 | 10,600.00 | 10,700.00 | 10,700.00 | -1.38% | 88,581 |
| Oct 24, 2025 | 11,000.00 | 11,120.00 | 10,850.00 | 10,850.00 | 10,850.00 | -1.27% | 62,709 |
| Oct 23, 2025 | 11,020.00 | 11,110.00 | 10,750.00 | 10,990.00 | 10,990.00 | -0.27% | 51,605 |
| Oct 22, 2025 | 11,180.00 | 11,220.00 | 10,840.00 | 11,020.00 | 11,020.00 | -1.25% | 97,098 |
| Oct 21, 2025 | 11,350.00 | 11,540.00 | 11,130.00 | 11,160.00 | 11,160.00 | -1.67% | 52,213 |
| Oct 20, 2025 | 10,900.00 | 11,480.00 | 10,900.00 | 11,350.00 | 11,350.00 | 1.89% | 73,811 |
| Oct 17, 2025 | 11,590.00 | 11,590.00 | 11,100.00 | 11,140.00 | 11,140.00 | -3.88% | 110,387 |
| Oct 16, 2025 | 12,250.00 | 12,390.00 | 11,590.00 | 11,590.00 | 11,590.00 | -5.39% | 129,865 |
| Oct 15, 2025 | 12,800.00 | 12,800.00 | 12,120.00 | 12,250.00 | 12,250.00 | -2.16% | 105,783 |
| Oct 14, 2025 | 13,030.00 | 13,260.00 | 12,400.00 | 12,520.00 | 12,520.00 | -3.69% | 116,808 |
| Oct 13, 2025 | 12,040.00 | 13,420.00 | 12,040.00 | 13,000.00 | 13,000.00 | 4.84% | 148,565 |
| Oct 10, 2025 | 12,540.00 | 12,540.00 | 12,000.00 | 12,400.00 | 12,400.00 | -1.12% | 184,222 |
| Oct 2, 2025 | 12,870.00 | 12,870.00 | 12,440.00 | 12,540.00 | 12,540.00 | -2.03% | 129,830 |
| Oct 1, 2025 | 12,540.00 | 12,900.00 | 12,520.00 | 12,800.00 | 12,800.00 | 2.15% | 90,142 |
| Sep 30, 2025 | 13,090.00 | 13,090.00 | 12,500.00 | 12,530.00 | 12,530.00 | -3.02% | 97,839 |
| Sep 29, 2025 | 12,700.00 | 12,970.00 | 12,580.00 | 12,920.00 | 12,920.00 | 2.13% | 106,091 |
| Sep 26, 2025 | 13,830.00 | 13,830.00 | 12,500.00 | 12,650.00 | 12,650.00 | -8.00% | 197,065 |
| Sep 25, 2025 | 14,040.00 | 14,110.00 | 13,490.00 | 13,750.00 | 13,750.00 | -3.31% | 161,217 |
| Sep 24, 2025 | 14,700.00 | 14,740.00 | 13,750.00 | 14,220.00 | 14,220.00 | -3.13% | 192,600 |
| Sep 23, 2025 | 14,030.00 | 14,750.00 | 13,800.00 | 14,680.00 | 14,680.00 | 4.86% | 240,533 |
| Sep 22, 2025 | 13,890.00 | 14,440.00 | 13,550.00 | 14,000.00 | 14,000.00 | 0.79% | 225,195 |
| Sep 19, 2025 | 13,470.00 | 14,050.00 | 13,380.00 | 13,890.00 | 13,890.00 | 3.12% | 144,250 |
| Sep 18, 2025 | 12,810.00 | 13,580.00 | 12,810.00 | 13,470.00 | 13,470.00 | 4.18% | 138,123 |
| Sep 17, 2025 | 13,000.00 | 13,000.00 | 12,660.00 | 12,930.00 | 12,930.00 | 0.39% | 78,606 |
| Sep 16, 2025 | 12,870.00 | 13,080.00 | 12,610.00 | 12,880.00 | 12,880.00 | 0.08% | 110,512 |
| Sep 15, 2025 | 13,200.00 | 13,210.00 | 12,720.00 | 12,870.00 | 12,870.00 | -2.50% | 123,834 |
| Sep 12, 2025 | 13,100.00 | 13,740.00 | 13,100.00 | 13,200.00 | 13,200.00 | 0.76% | 218,501 |
| Sep 11, 2025 | 13,330.00 | 13,340.00 | 12,800.00 | 13,100.00 | 13,100.00 | 0.08% | 44,360 |
| Sep 10, 2025 | 12,900.00 | 13,130.00 | 12,490.00 | 13,090.00 | 13,090.00 | 0.15% | 134,329 |
| Sep 9, 2025 | 12,920.00 | 13,220.00 | 12,690.00 | 13,070.00 | 13,070.00 | 1.32% | 67,377 |
| Sep 8, 2025 | 13,060.00 | 13,320.00 | 12,750.00 | 12,900.00 | 12,900.00 | -1.23% | 65,446 |
| Sep 5, 2025 | 14,110.00 | 14,110.00 | 12,850.00 | 13,060.00 | 13,060.00 | -7.70% | 148,796 |
| Sep 4, 2025 | 13,330.00 | 14,150.00 | 13,310.00 | 14,150.00 | 14,150.00 | 6.47% | 310,750 |
| Sep 3, 2025 | 13,640.00 | 13,810.00 | 13,010.00 | 13,290.00 | 13,290.00 | -2.64% | 170,213 |
| Sep 2, 2025 | 13,200.00 | 13,750.00 | 13,130.00 | 13,650.00 | 13,650.00 | 3.49% | 208,290 |
| Sep 1, 2025 | 13,120.00 | 13,530.00 | 12,870.00 | 13,190.00 | 13,190.00 | 0.53% | 176,677 |
| Aug 29, 2025 | 13,160.00 | 13,290.00 | 12,950.00 | 13,120.00 | 13,120.00 | -0.30% | 71,753 |
| Aug 28, 2025 | 13,220.00 | 13,220.00 | 12,850.00 | 13,160.00 | 13,160.00 | -0.08% | 86,848 |
| Aug 27, 2025 | 12,620.00 | 13,300.00 | 12,480.00 | 13,170.00 | 13,170.00 | 5.19% | 216,040 |
| Aug 26, 2025 | 12,110.00 | 12,790.00 | 11,900.00 | 12,520.00 | 12,520.00 | 4.33% | 128,741 |
| Aug 25, 2025 | 11,700.00 | 12,100.00 | 11,700.00 | 12,000.00 | 12,000.00 | 2.83% | 56,501 |
| Aug 22, 2025 | 11,760.00 | 12,190.00 | 11,600.00 | 11,670.00 | 11,670.00 | -1.10% | 67,906 |
| Aug 21, 2025 | 12,500.00 | 12,500.00 | 11,700.00 | 11,800.00 | 11,800.00 | -3.28% | 115,321 |
| Aug 20, 2025 | 11,260.00 | 12,340.00 | 11,020.00 | 12,200.00 | 12,200.00 | 7.96% | 285,355 |
| Aug 19, 2025 | 11,250.00 | 11,450.00 | 11,130.00 | 11,300.00 | 11,300.00 | - | 49,342 |
| Aug 18, 2025 | 10,810.00 | 11,420.00 | 10,520.00 | 11,300.00 | 11,300.00 | 3.76% | 119,012 |
| Aug 14, 2025 | 10,950.00 | 11,040.00 | 10,790.00 | 10,890.00 | 10,890.00 | -0.55% | 43,863 |