Amotech Co., Ltd. (KOSDAQ:052710)
South Korea · Delayed Price · Currency is KRW 17,000
+1,120 (7.05%)
At close: Sep 18, 2026
Amotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 16,130.00 | 16,490.00 | 15,740.00 | 15,880.00 | 15,880.00 | -0.75% | 457,980 |
| Sep 16, 2026 | 15,910.00 | 16,400.00 | 15,380.00 | 16,000.00 | 16,000.00 | 0.57% | 877,408 |
| Sep 15, 2026 | 15,700.00 | 16,920.00 | 15,520.00 | 15,910.00 | 15,910.00 | 0.63% | 1,445,211 |
| Sep 14, 2026 | 15,250.00 | 16,700.00 | 14,910.00 | 15,810.00 | 15,810.00 | 4.49% | 3,994,757 |
| Sep 11, 2026 | 11,670.00 | 15,130.00 | 11,670.00 | 15,130.00 | 15,130.00 | 29.98% | 3,398,692 |
| Sep 10, 2026 | 11,600.00 | 11,800.00 | 11,250.00 | 11,640.00 | 11,640.00 | -0.09% | 256,333 |
| Sep 9, 2026 | 10,700.00 | 12,100.00 | 10,700.00 | 11,650.00 | 11,650.00 | 9.70% | 506,231 |
| Sep 8, 2026 | 11,220.00 | 11,320.00 | 10,600.00 | 10,620.00 | 10,620.00 | -5.18% | 280,618 |
| Sep 7, 2026 | 11,360.00 | 11,700.00 | 11,090.00 | 11,200.00 | 11,200.00 | -0.80% | 298,248 |
| Sep 4, 2026 | 10,540.00 | 11,810.00 | 10,400.00 | 11,290.00 | 11,290.00 | 8.25% | 517,622 |
| Sep 3, 2026 | 10,850.00 | 10,900.00 | 10,300.00 | 10,430.00 | 10,430.00 | -3.07% | 149,699 |
| Sep 2, 2026 | 10,490.00 | 11,590.00 | 10,320.00 | 10,760.00 | 10,760.00 | 0.56% | 397,610 |
| Sep 1, 2026 | 10,940.00 | 10,940.00 | 10,410.00 | 10,700.00 | 10,700.00 | -1.74% | 142,413 |
| Aug 31, 2026 | 10,520.00 | 10,950.00 | 10,300.00 | 10,890.00 | 10,890.00 | 0.65% | 154,608 |
| Aug 28, 2026 | 11,200.00 | 11,410.00 | 10,810.00 | 10,820.00 | 10,820.00 | -3.39% | 244,413 |
| Aug 27, 2026 | 11,650.00 | 11,780.00 | 10,930.00 | 11,200.00 | 11,200.00 | -2.44% | 316,941 |
| Aug 26, 2026 | 11,450.00 | 11,580.00 | 10,630.00 | 11,480.00 | 11,480.00 | 0.17% | 280,949 |
| Aug 25, 2026 | 11,170.00 | 11,630.00 | 10,160.00 | 11,460.00 | 11,460.00 | 1.78% | 420,990 |
| Aug 24, 2026 | 11,080.00 | 11,530.00 | 10,860.00 | 11,260.00 | 11,260.00 | 0.36% | 262,286 |
| Aug 21, 2026 | 11,230.00 | 11,850.00 | 11,090.00 | 11,220.00 | 11,220.00 | -6.50% | 607,586 |
| Aug 20, 2026 | 12,150.00 | 12,360.00 | 11,600.00 | 12,000.00 | 12,000.00 | 1.78% | 292,980 |
| Aug 19, 2026 | 11,960.00 | 12,280.00 | 11,410.00 | 11,790.00 | 11,790.00 | -4.38% | 341,980 |
| Aug 18, 2026 | 13,430.00 | 13,500.00 | 12,100.00 | 12,330.00 | 12,330.00 | -8.12% | 401,762 |
| Aug 14, 2026 | 13,900.00 | 14,020.00 | 12,500.00 | 13,420.00 | 13,420.00 | -0.74% | 340,184 |
| Aug 13, 2026 | 14,690.00 | 15,440.00 | 13,330.00 | 13,520.00 | 13,520.00 | -0.79% | 888,714 |
| Aug 12, 2026 | 12,754.55 | 13,909.09 | 12,368.18 | 13,627.27 | 13,627.27 | 6.61% | 482,664 |
| Aug 11, 2026 | 12,790.91 | 13,181.82 | 12,190.91 | 12,781.82 | 12,781.82 | -0.99% | 581,304 |
| Aug 10, 2026 | 11,400.00 | 12,963.64 | 11,181.82 | 12,909.09 | 12,909.09 | 15.45% | 454,976 |
| Aug 7, 2026 | 11,418.18 | 11,718.18 | 10,572.73 | 11,181.82 | 11,181.82 | -1.84% | 516,048 |
| Aug 6, 2026 | 12,400.00 | 12,527.27 | 11,390.91 | 11,390.91 | 11,390.91 | -9.07% | 379,533 |
| Aug 5, 2026 | 12,545.46 | 12,881.82 | 12,109.09 | 12,527.27 | 12,527.27 | 3.61% | 403,427 |
| Aug 4, 2026 | 13,827.27 | 14,090.91 | 11,554.55 | 12,090.91 | 12,090.91 | -10.20% | 791,673 |
| Aug 3, 2026 | 12,627.27 | 14,545.46 | 12,281.82 | 13,463.64 | 13,463.64 | 5.48% | 623,419 |
| Jul 31, 2026 | 10,909.09 | 12,981.82 | 10,909.09 | 12,763.64 | 12,763.64 | 25.02% | 435,325 |
| Jul 30, 2026 | 9,100.00 | 10,636.36 | 8,827.27 | 10,209.09 | 10,209.09 | 7.57% | 727,817 |
| Jul 29, 2026 | 11,363.64 | 12,172.73 | 8,954.55 | 9,490.91 | 9,490.91 | -15.74% | 517,443 |
| Jul 28, 2026 | 13,363.64 | 13,363.64 | 11,045.46 | 11,263.64 | 11,263.64 | -16.51% | 262,903 |
| Jul 27, 2026 | 13,545.46 | 13,863.64 | 13,245.46 | 13,490.91 | 13,490.91 | 0.54% | 115,460 |
| Jul 24, 2026 | 14,454.55 | 14,454.55 | 13,209.09 | 13,418.18 | 13,418.18 | -8.32% | 305,633 |
| Jul 23, 2026 | 14,336.36 | 14,845.46 | 13,636.36 | 14,636.36 | 14,636.36 | 3.47% | 313,350 |
| Jul 22, 2026 | 15,827.27 | 16,454.55 | 14,127.27 | 14,145.46 | 14,145.45 | -8.25% | 401,243 |
| Jul 21, 2026 | 14,909.09 | 15,536.36 | 14,145.46 | 15,418.18 | 15,418.18 | 2.54% | 223,106 |
| Jul 20, 2026 | 14,990.91 | 15,590.91 | 14,018.18 | 15,036.36 | 15,036.36 | -2.59% | 230,593 |
| Jul 16, 2026 | 16,845.46 | 16,900.00 | 15,190.91 | 15,436.36 | 15,436.36 | -11.15% | 428,175 |
| Jul 15, 2026 | 15,327.27 | 18,090.91 | 14,954.55 | 17,372.73 | 17,372.73 | 20.80% | 1,020,962 |
| Jul 14, 2026 | 15,045.46 | 16,000.00 | 13,181.82 | 14,381.82 | 14,381.82 | -4.35% | 358,032 |
| Jul 13, 2026 | 16,490.91 | 17,145.46 | 15,036.36 | 15,036.36 | 15,036.36 | -8.82% | 219,016 |
| Jul 10, 2026 | 16,000.00 | 17,427.27 | 15,663.64 | 16,490.91 | 16,490.91 | 4.43% | 384,393 |
| Jul 9, 2026 | 15,000.00 | 16,700.00 | 14,600.00 | 15,790.91 | 15,790.91 | 8.63% | 322,710 |
| Jul 8, 2026 | 16,000.00 | 16,872.73 | 14,145.46 | 14,536.36 | 14,536.36 | -11.51% | 344,876 |