Amotech Co., Ltd. (KOSDAQ:052710)
South Korea · Delayed Price · Currency is KRW 12,530
-1,250 (-9.07%)
At close: Aug 6, 2026
Amotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 13,800.00 | 14,170.00 | 13,320.00 | 13,780.00 | 13,780.00 | 3.61% | 366,752 |
| Aug 4, 2026 | 15,210.00 | 15,500.00 | 12,710.00 | 13,300.00 | 13,300.00 | -10.20% | 719,703 |
| Aug 3, 2026 | 13,890.00 | 16,000.00 | 13,510.00 | 14,810.00 | 14,810.00 | 5.48% | 566,745 |
| Jul 31, 2026 | 12,000.00 | 14,280.00 | 12,000.00 | 14,040.00 | 14,040.00 | 25.02% | 394,648 |
| Jul 30, 2026 | 10,010.00 | 11,700.00 | 9,710.00 | 11,230.00 | 11,230.00 | 7.57% | 661,652 |
| Jul 29, 2026 | 12,500.00 | 13,390.00 | 9,850.00 | 10,440.00 | 10,440.00 | -15.74% | 470,403 |
| Jul 28, 2026 | 14,700.00 | 14,700.00 | 12,150.00 | 12,390.00 | 12,390.00 | -16.51% | 238,474 |
| Jul 27, 2026 | 14,900.00 | 15,250.00 | 14,570.00 | 14,840.00 | 14,840.00 | 0.54% | 104,827 |
| Jul 24, 2026 | 15,900.00 | 15,900.00 | 14,530.00 | 14,760.00 | 14,760.00 | -8.32% | 277,849 |
| Jul 23, 2026 | 15,770.00 | 16,330.00 | 15,000.00 | 16,100.00 | 16,100.00 | 3.47% | 284,658 |
| Jul 22, 2026 | 17,410.00 | 18,100.00 | 15,540.00 | 15,560.00 | 15,560.00 | -8.25% | 363,995 |
| Jul 21, 2026 | 16,400.00 | 17,090.00 | 15,560.00 | 16,960.00 | 16,960.00 | 2.54% | 202,429 |
| Jul 20, 2026 | 16,490.00 | 17,150.00 | 15,420.00 | 16,540.00 | 16,540.00 | -2.59% | 208,685 |
| Jul 16, 2026 | 18,530.00 | 18,590.00 | 16,710.00 | 16,980.00 | 16,980.00 | -11.15% | 388,768 |
| Jul 15, 2026 | 16,860.00 | 19,900.00 | 16,450.00 | 19,110.00 | 19,110.00 | 20.80% | 923,316 |
| Jul 14, 2026 | 16,550.00 | 17,600.00 | 14,500.00 | 15,820.00 | 15,820.00 | -4.35% | 320,646 |
| Jul 13, 2026 | 18,140.00 | 18,860.00 | 16,540.00 | 16,540.00 | 16,540.00 | -8.82% | 199,007 |
| Jul 10, 2026 | 17,600.00 | 19,170.00 | 17,230.00 | 18,140.00 | 18,140.00 | 4.43% | 347,456 |
| Jul 9, 2026 | 16,500.00 | 18,370.00 | 16,060.00 | 17,370.00 | 17,370.00 | 8.63% | 292,646 |
| Jul 8, 2026 | 17,600.00 | 18,560.00 | 15,560.00 | 15,990.00 | 15,990.00 | -11.51% | 311,991 |
| Jul 7, 2026 | 18,630.00 | 20,350.00 | 17,450.00 | 18,070.00 | 18,070.00 | -5.89% | 225,402 |
| Jul 6, 2026 | 21,050.00 | 21,050.00 | 18,750.00 | 19,200.00 | 19,200.00 | -8.13% | 246,296 |
| Jul 3, 2026 | 22,800.00 | 23,200.00 | 18,950.00 | 20,900.00 | 20,900.00 | -9.52% | 436,807 |
| Jul 2, 2026 | 23,600.00 | 25,200.00 | 21,850.00 | 23,100.00 | 23,100.00 | -6.85% | 499,126 |
| Jul 1, 2026 | 20,300.00 | 25,300.00 | 18,470.00 | 24,800.00 | 24,800.00 | 22.77% | 1,364,565 |
| Jun 30, 2026 | 20,900.00 | 22,000.00 | 19,920.00 | 20,200.00 | 20,200.00 | -3.35% | 512,353 |
| Jun 29, 2026 | 20,650.00 | 21,600.00 | 19,400.00 | 20,900.00 | 20,900.00 | 1.95% | 219,813 |
| Jun 26, 2026 | 21,600.00 | 22,900.00 | 19,460.00 | 20,500.00 | 20,500.00 | -6.82% | 450,130 |
| Jun 25, 2026 | 25,000.00 | 25,200.00 | 20,500.00 | 22,000.00 | 22,000.00 | -5.97% | 720,773 |
| Jun 24, 2026 | 24,550.00 | 25,650.00 | 22,450.00 | 23,850.00 | 23,396.37 | -4.98% | 580,240 |
| Jun 23, 2026 | 30,250.00 | 30,350.00 | 24,800.00 | 25,100.00 | 24,622.60 | -16.33% | 777,440 |
| Jun 22, 2026 | 32,300.00 | 33,000.00 | 29,600.00 | 30,000.00 | 29,429.40 | -7.98% | 596,876 |
| Jun 19, 2026 | 31,900.00 | 32,750.00 | 29,600.00 | 32,600.00 | 31,979.95 | 2.19% | 1,097,400 |
| Jun 18, 2026 | 30,000.00 | 36,250.00 | 29,000.00 | 31,900.00 | 31,293.26 | 4.59% | 3,492,511 |
| Jun 17, 2026 | 30,950.00 | 32,250.00 | 29,450.00 | 30,500.00 | 29,919.89 | -0.65% | 641,137 |
| Jun 16, 2026 | 30,900.00 | 31,900.00 | 28,450.00 | 30,700.00 | 30,116.09 | 5.86% | 978,083 |
| Jun 15, 2026 | 28,450.00 | 30,000.00 | 27,200.00 | 29,000.00 | 28,448.42 | 6.62% | 810,368 |
| Jun 12, 2026 | 29,000.00 | 30,700.00 | 26,900.00 | 27,200.00 | 26,682.66 | -1.63% | 668,636 |
| Jun 11, 2026 | 23,800.00 | 27,800.00 | 22,650.00 | 27,650.00 | 27,124.10 | 13.79% | 515,055 |
| Jun 10, 2026 | 25,950.00 | 28,500.00 | 23,700.00 | 24,300.00 | 23,837.81 | -8.47% | 509,824 |
| Jun 9, 2026 | 25,350.00 | 26,650.00 | 23,650.00 | 26,550.00 | 26,045.02 | 8.81% | 528,846 |
| Jun 8, 2026 | 22,600.00 | 26,900.00 | 21,050.00 | 24,400.00 | 23,935.91 | 1.24% | 626,846 |
| Jun 5, 2026 | 24,650.00 | 27,100.00 | 22,200.00 | 24,100.00 | 23,641.62 | -2.82% | 742,707 |
| Jun 4, 2026 | 22,050.00 | 25,250.00 | 21,850.00 | 24,800.00 | 24,328.30 | 16.43% | 705,501 |
| Jun 2, 2026 | 23,300.00 | 23,300.00 | 20,250.00 | 21,300.00 | 20,894.87 | -10.69% | 748,736 |
| Jun 1, 2026 | 28,300.00 | 28,300.00 | 23,000.00 | 23,850.00 | 23,396.37 | -16.02% | 1,264,248 |
| May 29, 2026 | 30,800.00 | 32,000.00 | 26,500.00 | 28,400.00 | 27,859.83 | -5.96% | 1,539,953 |
| May 28, 2026 | 27,950.00 | 34,800.00 | 25,350.00 | 30,200.00 | 29,625.60 | 1.17% | 3,852,301 |
| May 27, 2026 | 34,800.00 | 35,950.00 | 28,800.00 | 29,850.00 | 29,282.25 | 0.84% | 5,016,269 |
| May 26, 2026 | 24,900.00 | 29,600.00 | 24,850.00 | 29,600.00 | 29,037.01 | 29.82% | 3,975,834 |