Amotech Co., Ltd. (KOSDAQ:052710)
South Korea · Delayed Price · Currency is KRW 17,690
+810 (4.80%)
At close: May 20, 2026
Amotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 16,880.00 | 17,690.00 | 15,590.00 | 17,690.00 | 17,690.00 | 4.80% | 739,993 |
| May 19, 2026 | 17,490.00 | 17,490.00 | 16,290.00 | 16,880.00 | 16,880.00 | -1.52% | 481,811 |
| May 18, 2026 | 18,500.00 | 18,750.00 | 16,280.00 | 17,140.00 | 17,140.00 | -11.60% | 1,027,634 |
| May 15, 2026 | 20,850.00 | 21,250.00 | 19,000.00 | 19,390.00 | 19,390.00 | -6.33% | 428,436 |
| May 14, 2026 | 21,350.00 | 21,350.00 | 19,310.00 | 20,700.00 | 20,700.00 | - | 456,980 |
| May 13, 2026 | 20,300.00 | 21,500.00 | 19,260.00 | 20,700.00 | 20,700.00 | 1.97% | 449,323 |
| May 12, 2026 | 20,100.00 | 21,100.00 | 19,180.00 | 20,300.00 | 20,300.00 | 2.01% | 861,545 |
| May 11, 2026 | 20,850.00 | 21,700.00 | 19,560.00 | 19,900.00 | 19,900.00 | -4.56% | 766,363 |
| May 8, 2026 | 21,250.00 | 21,850.00 | 20,300.00 | 20,850.00 | 20,850.00 | -3.02% | 499,961 |
| May 7, 2026 | 22,800.00 | 22,900.00 | 20,900.00 | 21,500.00 | 21,500.00 | -5.70% | 484,919 |
| May 6, 2026 | 25,200.00 | 25,200.00 | 22,300.00 | 22,800.00 | 22,800.00 | -6.56% | 702,609 |
| May 4, 2026 | 23,100.00 | 24,900.00 | 22,800.00 | 24,400.00 | 24,400.00 | 9.42% | 699,652 |
| Apr 30, 2026 | 24,200.00 | 24,200.00 | 22,250.00 | 22,300.00 | 22,300.00 | -5.91% | 444,687 |
| Apr 29, 2026 | 22,700.00 | 23,950.00 | 22,050.00 | 23,700.00 | 23,700.00 | 3.27% | 507,122 |
| Apr 28, 2026 | 24,900.00 | 25,400.00 | 22,900.00 | 22,950.00 | 22,950.00 | -6.52% | 518,182 |
| Apr 27, 2026 | 24,150.00 | 26,100.00 | 23,600.00 | 24,550.00 | 24,550.00 | 4.03% | 558,866 |
| Apr 24, 2026 | 24,350.00 | 24,850.00 | 23,200.00 | 23,600.00 | 23,600.00 | -2.28% | 554,643 |
| Apr 23, 2026 | 27,950.00 | 28,000.00 | 24,050.00 | 24,150.00 | 24,150.00 | -13.60% | 1,136,047 |
| Apr 22, 2026 | 26,100.00 | 29,450.00 | 25,700.00 | 27,950.00 | 27,950.00 | 10.91% | 1,267,560 |
| Apr 21, 2026 | 24,850.00 | 26,200.00 | 23,550.00 | 25,200.00 | 25,200.00 | 3.70% | 599,944 |
| Apr 20, 2026 | 25,900.00 | 26,200.00 | 24,100.00 | 24,300.00 | 24,300.00 | -6.18% | 591,800 |
| Apr 17, 2026 | 25,050.00 | 27,150.00 | 24,250.00 | 25,900.00 | 25,900.00 | 3.60% | 811,900 |
| Apr 16, 2026 | 24,000.00 | 25,500.00 | 22,500.00 | 25,000.00 | 25,000.00 | 8.70% | 868,201 |
| Apr 15, 2026 | 23,900.00 | 23,900.00 | 21,850.00 | 23,000.00 | 23,000.00 | -1.08% | 804,339 |
| Apr 14, 2026 | 22,300.00 | 24,500.00 | 21,700.00 | 23,250.00 | 23,250.00 | 7.64% | 1,286,909 |
| Apr 13, 2026 | 19,460.00 | 21,850.00 | 19,450.00 | 21,600.00 | 21,600.00 | 9.64% | 1,212,031 |
| Apr 10, 2026 | 16,490.00 | 19,960.00 | 16,460.00 | 19,700.00 | 19,700.00 | 21.53% | 2,228,887 |
| Apr 9, 2026 | 16,130.00 | 16,420.00 | 15,690.00 | 16,210.00 | 16,210.00 | 0.37% | 238,241 |
| Apr 8, 2026 | 15,950.00 | 16,280.00 | 15,740.00 | 16,150.00 | 16,150.00 | 7.31% | 520,719 |
| Apr 7, 2026 | 16,500.00 | 16,600.00 | 14,890.00 | 15,050.00 | 15,050.00 | -6.98% | 459,771 |
| Apr 6, 2026 | 15,680.00 | 16,450.00 | 15,440.00 | 16,180.00 | 16,180.00 | 3.98% | 615,512 |
| Apr 3, 2026 | 15,400.00 | 16,350.00 | 14,990.00 | 15,560.00 | 15,560.00 | 4.08% | 646,659 |
| Apr 2, 2026 | 15,440.00 | 15,650.00 | 14,110.00 | 14,950.00 | 14,950.00 | - | 1,127,395 |
| Apr 1, 2026 | 13,160.00 | 15,370.00 | 13,160.00 | 14,950.00 | 14,950.00 | 21.54% | 1,894,986 |
| Mar 31, 2026 | 12,590.00 | 12,900.00 | 12,000.00 | 12,300.00 | 12,300.00 | -3.53% | 194,783 |
| Mar 30, 2026 | 13,100.00 | 13,430.00 | 12,680.00 | 12,750.00 | 12,750.00 | -7.47% | 224,866 |
| Mar 27, 2026 | 14,080.00 | 14,350.00 | 13,500.00 | 13,780.00 | 13,780.00 | -4.17% | 369,127 |
| Mar 26, 2026 | 13,780.00 | 15,440.00 | 13,670.00 | 14,380.00 | 14,380.00 | 4.43% | 1,153,090 |
| Mar 25, 2026 | 13,230.00 | 13,790.00 | 12,810.00 | 13,770.00 | 13,770.00 | 4.24% | 248,708 |
| Mar 24, 2026 | 13,300.00 | 13,440.00 | 12,900.00 | 13,210.00 | 13,210.00 | 2.24% | 153,364 |
| Mar 23, 2026 | 12,800.00 | 13,180.00 | 12,590.00 | 12,920.00 | 12,920.00 | -3.94% | 236,774 |
| Mar 20, 2026 | 14,120.00 | 14,120.00 | 13,380.00 | 13,450.00 | 13,450.00 | -4.07% | 296,057 |
| Mar 19, 2026 | 13,150.00 | 14,380.00 | 13,130.00 | 14,020.00 | 14,020.00 | 3.62% | 584,389 |
| Mar 18, 2026 | 13,710.00 | 14,250.00 | 13,030.00 | 13,530.00 | 13,530.00 | 4.72% | 754,504 |
| Mar 17, 2026 | 13,090.00 | 13,800.00 | 12,450.00 | 12,920.00 | 12,920.00 | 0.23% | 474,840 |
| Mar 16, 2026 | 12,800.00 | 12,950.00 | 12,450.00 | 12,890.00 | 12,890.00 | - | 206,941 |
| Mar 13, 2026 | 12,360.00 | 13,060.00 | 12,080.00 | 12,890.00 | 12,890.00 | 1.50% | 244,425 |
| Mar 12, 2026 | 12,410.00 | 12,990.00 | 12,200.00 | 12,700.00 | 12,700.00 | - | 314,649 |
| Mar 11, 2026 | 12,930.00 | 13,700.00 | 12,430.00 | 12,700.00 | 12,700.00 | 0.71% | 710,136 |
| Mar 10, 2026 | 12,220.00 | 12,970.00 | 11,700.00 | 12,610.00 | 12,610.00 | 8.71% | 514,749 |