Amotech Co., Ltd. (KOSDAQ:052710)
South Korea · Delayed Price · Currency is KRW 12,870
-330 (-2.50%)
At close: Sep 15, 2025
Amotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13,100.00 | 13,740.00 | 13,100.00 | 13,200.00 | - | 0.76% | 218,501 |
| Sep 11, 2025 | 13,330.00 | 13,340.00 | 12,800.00 | 13,100.00 | - | 0.08% | 44,360 |
| Sep 10, 2025 | 12,900.00 | 13,130.00 | 12,490.00 | 13,090.00 | - | 0.15% | 134,329 |
| Sep 9, 2025 | 12,920.00 | 13,220.00 | 12,690.00 | 13,070.00 | - | 1.32% | 67,377 |
| Sep 8, 2025 | 13,060.00 | 13,320.00 | 12,750.00 | 12,900.00 | - | -1.23% | 65,446 |
| Sep 5, 2025 | 14,110.00 | 14,110.00 | 12,850.00 | 13,060.00 | - | -7.70% | 148,796 |
| Sep 4, 2025 | 13,330.00 | 14,150.00 | 13,310.00 | 14,150.00 | - | 6.47% | 310,750 |
| Sep 3, 2025 | 13,640.00 | 13,810.00 | 13,010.00 | 13,290.00 | - | -2.64% | 170,213 |
| Sep 2, 2025 | 13,200.00 | 13,750.00 | 13,130.00 | 13,650.00 | - | 3.49% | 208,290 |
| Sep 1, 2025 | 13,120.00 | 13,530.00 | 12,870.00 | 13,190.00 | - | 0.53% | 176,677 |
| Aug 29, 2025 | 13,160.00 | 13,290.00 | 12,950.00 | 13,120.00 | - | -0.30% | 71,753 |
| Aug 28, 2025 | 13,220.00 | 13,220.00 | 12,850.00 | 13,160.00 | - | -0.08% | 86,848 |
| Aug 27, 2025 | 12,620.00 | 13,300.00 | 12,480.00 | 13,170.00 | - | 5.19% | 216,040 |
| Aug 26, 2025 | 12,110.00 | 12,790.00 | 11,900.00 | 12,520.00 | - | 4.33% | 128,741 |
| Aug 25, 2025 | 11,700.00 | 12,100.00 | 11,700.00 | 12,000.00 | - | 2.83% | 56,501 |
| Aug 22, 2025 | 11,760.00 | 12,190.00 | 11,600.00 | 11,670.00 | - | -1.10% | 67,906 |
| Aug 21, 2025 | 12,500.00 | 12,500.00 | 11,700.00 | 11,800.00 | - | -3.28% | 115,321 |
| Aug 20, 2025 | 11,260.00 | 12,340.00 | 11,020.00 | 12,200.00 | - | 7.96% | 285,355 |
| Aug 19, 2025 | 11,250.00 | 11,450.00 | 11,130.00 | 11,300.00 | - | - | 49,342 |
| Aug 18, 2025 | 10,810.00 | 11,420.00 | 10,520.00 | 11,300.00 | - | 3.76% | 119,012 |
| Aug 14, 2025 | 10,950.00 | 11,040.00 | 10,790.00 | 10,890.00 | - | -0.55% | 43,863 |
| Aug 13, 2025 | 10,990.00 | 11,070.00 | 10,780.00 | 10,950.00 | - | -0.36% | 38,305 |
| Aug 12, 2025 | 11,190.00 | 11,360.00 | 10,880.00 | 10,990.00 | - | -2.22% | 84,350 |
| Aug 11, 2025 | 11,150.00 | 11,360.00 | 11,070.00 | 11,240.00 | - | 0.63% | 41,922 |
| Aug 8, 2025 | 11,140.00 | 11,350.00 | 11,090.00 | 11,170.00 | - | 0.27% | 36,364 |
| 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 |