Amotech Co., Ltd. (KOSDAQ:052710)
South Korea · Delayed Price · Currency is KRW 17,820
-300 (-1.66%)
At close: Oct 29, 2026
Amotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 17,850.00 | 18,200.00 | 16,960.00 | 17,820.00 | 17,820.00 | -1.66% | 418,062 |
| Oct 28, 2026 | 16,640.00 | 18,190.00 | 16,300.00 | 18,120.00 | 18,120.00 | 16.45% | 882,288 |
| Oct 27, 2026 | 15,120.00 | 16,000.00 | 15,050.00 | 15,560.00 | 15,560.00 | 6.50% | 359,654 |
| Oct 26, 2026 | 14,610.00 | 15,150.00 | 14,370.00 | 14,610.00 | 14,610.00 | -2.99% | 189,378 |
| Oct 23, 2026 | 15,000.00 | 15,270.00 | 14,400.00 | 15,060.00 | 15,060.00 | -3.15% | 364,836 |
| Oct 22, 2026 | 16,640.00 | 17,180.00 | 15,450.00 | 15,550.00 | 15,550.00 | -6.44% | 415,473 |
| Oct 21, 2026 | 16,790.00 | 17,600.00 | 16,400.00 | 16,620.00 | 16,620.00 | -0.12% | 463,511 |
| Oct 20, 2026 | 17,610.00 | 17,610.00 | 16,520.00 | 16,640.00 | 16,640.00 | -5.94% | 403,733 |
| Oct 19, 2026 | 17,320.00 | 18,780.00 | 17,010.00 | 17,690.00 | 17,690.00 | -4.89% | 715,455 |
| Oct 16, 2026 | 17,830.00 | 18,880.00 | 16,800.00 | 18,600.00 | 18,600.00 | 5.80% | 696,351 |
| Oct 15, 2026 | 18,610.00 | 19,500.00 | 17,000.00 | 17,580.00 | 17,580.00 | -14.66% | 871,707 |
| Oct 14, 2026 | 20,550.00 | 21,500.00 | 19,980.00 | 20,600.00 | 20,600.00 | 0.24% | 472,576 |
| Oct 13, 2026 | 19,420.00 | 21,150.00 | 19,020.00 | 20,550.00 | 20,550.00 | 2.75% | 947,218 |
| Oct 12, 2026 | 21,250.00 | 22,150.00 | 19,720.00 | 20,000.00 | 20,000.00 | -8.88% | 635,790 |
| Oct 8, 2026 | 21,800.00 | 22,700.00 | 21,000.00 | 21,950.00 | 21,950.00 | 0.69% | 453,866 |
| Oct 7, 2026 | 22,650.00 | 23,150.00 | 21,600.00 | 21,800.00 | 21,800.00 | -3.96% | 673,380 |
| Oct 6, 2026 | 21,300.00 | 23,050.00 | 20,600.00 | 22,700.00 | 22,700.00 | 9.66% | 917,292 |
| Oct 2, 2026 | 21,600.00 | 21,650.00 | 20,450.00 | 20,700.00 | 20,700.00 | -4.17% | 568,201 |
| Oct 1, 2026 | 18,420.00 | 22,000.00 | 18,100.00 | 21,600.00 | 21,600.00 | 17.33% | 1,511,198 |
| Sep 30, 2026 | 19,200.00 | 19,640.00 | 18,290.00 | 18,410.00 | 18,410.00 | -2.80% | 544,142 |
| Sep 29, 2026 | 18,680.00 | 19,690.00 | 18,600.00 | 18,940.00 | 18,940.00 | -0.63% | 744,064 |
| Sep 28, 2026 | 19,150.00 | 19,430.00 | 18,100.00 | 19,060.00 | 19,060.00 | 0.74% | 591,547 |
| Sep 23, 2026 | 19,350.00 | 19,500.00 | 18,690.00 | 18,920.00 | 18,920.00 | -2.22% | 738,450 |
| Sep 22, 2026 | 17,740.00 | 19,800.00 | 17,400.00 | 19,350.00 | 19,350.00 | 14.50% | 2,837,584 |
| Sep 21, 2026 | 17,070.00 | 17,890.00 | 16,450.00 | 16,900.00 | 16,900.00 | -0.59% | 1,047,623 |
| Sep 18, 2026 | 16,080.00 | 18,800.00 | 16,070.00 | 17,000.00 | 17,000.00 | 7.05% | 2,352,659 |
| Sep 17, 2026 | 16,130.00 | 16,490.00 | 15,740.00 | 15,880.00 | 15,880.00 | -0.75% | 492,621 |
| Sep 16, 2026 | 15,910.00 | 16,400.00 | 15,380.00 | 16,000.00 | 16,000.00 | 0.57% | 935,194 |
| 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% | 4,049,183 |
| 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% | 257,520 |
| Sep 9, 2026 | 10,700.00 | 12,100.00 | 10,700.00 | 11,650.00 | 11,650.00 | 9.70% | 509,278 |
| Sep 8, 2026 | 11,220.00 | 11,320.00 | 10,600.00 | 10,620.00 | 10,620.00 | -5.18% | 281,541 |
| Sep 7, 2026 | 11,360.00 | 11,700.00 | 11,090.00 | 11,200.00 | 11,200.00 | -0.80% | 301,545 |
| 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% | 398,645 |
| Sep 1, 2026 | 10,940.00 | 10,940.00 | 10,410.00 | 10,700.00 | 10,700.00 | -1.74% | 142,587 |
| Aug 31, 2026 | 10,520.00 | 10,950.00 | 10,300.00 | 10,890.00 | 10,890.00 | 0.65% | 155,525 |
| Aug 28, 2026 | 11,200.00 | 11,410.00 | 10,810.00 | 10,820.00 | 10,820.00 | -3.39% | 246,064 |
| 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% | 281,363 |
| Aug 25, 2026 | 11,170.00 | 11,630.00 | 10,160.00 | 11,460.00 | 11,460.00 | 1.78% | 422,582 |
| Aug 24, 2026 | 11,080.00 | 11,530.00 | 10,860.00 | 11,260.00 | 11,260.00 | 0.36% | 262,442 |
| Aug 21, 2026 | 11,230.00 | 11,850.00 | 11,090.00 | 11,220.00 | 11,220.00 | -6.50% | 608,757 |
| Aug 20, 2026 | 12,150.00 | 12,360.00 | 11,600.00 | 12,000.00 | 12,000.00 | 1.78% | 293,895 |
| Aug 19, 2026 | 11,960.00 | 12,280.00 | 11,410.00 | 11,790.00 | 11,790.00 | -4.38% | 342,776 |
| Aug 18, 2026 | 13,430.00 | 13,500.00 | 12,100.00 | 12,330.00 | 12,330.00 | -8.12% | 402,178 |
| Aug 14, 2026 | 13,900.00 | 14,020.00 | 12,500.00 | 13,420.00 | 13,420.00 | -0.74% | 341,838 |