Skip to main content
logo
Amotech Co., Ltd. (KOSDAQ:052710)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,200
-280 (-2.44%)
At close: Aug 27, 2026

Amotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202611,200.0011,410.0010,810.0010,820.0010,820.00-3.39%244,413
Aug 27, 202611,650.0011,780.0010,930.0011,200.0011,200.00-2.44%316,941
Aug 26, 202611,450.0011,580.0010,630.0011,480.0011,480.000.17%280,949
Aug 25, 202611,170.0011,630.0010,160.0011,460.0011,460.001.78%420,990
Aug 24, 202611,080.0011,530.0010,860.0011,260.0011,260.000.36%262,286
Aug 21, 202611,230.0011,850.0011,090.0011,220.0011,220.00-6.50%607,586
Aug 20, 202612,150.0012,360.0011,600.0012,000.0012,000.001.78%292,980
Aug 19, 202611,960.0012,280.0011,410.0011,790.0011,790.00-4.38%341,980
Aug 18, 202613,430.0013,500.0012,100.0012,330.0012,330.00-8.12%401,762
Aug 14, 202613,900.0014,020.0012,500.0013,420.0013,420.00-0.74%340,184
Aug 13, 202614,690.0015,440.0013,330.0013,520.0013,520.00-0.79%888,714
Aug 12, 202612,754.5513,909.0912,368.1813,627.2713,627.276.61%482,664
Aug 11, 202612,790.9113,181.8212,190.9112,781.8212,781.82-0.99%581,304
Aug 10, 202611,400.0012,963.6411,181.8212,909.0912,909.0915.45%454,976
Aug 7, 202611,418.1811,718.1810,572.7311,181.8211,181.82-1.84%516,048
Aug 6, 202612,400.0012,527.2711,390.9111,390.9111,390.91-9.07%379,533
Aug 5, 202612,545.4612,881.8212,109.0912,527.2712,527.273.61%403,427
Aug 4, 202613,827.2714,090.9111,554.5512,090.9112,090.91-10.20%791,673
Aug 3, 202612,627.2714,545.4612,281.8213,463.6413,463.645.48%623,419
Jul 31, 202610,909.0912,981.8210,909.0912,763.6412,763.6425.02%435,325
Jul 30, 20269,100.0010,636.368,827.2710,209.0910,209.097.57%727,817
Jul 29, 202611,363.6412,172.738,954.559,490.919,490.91-15.74%517,443
Jul 28, 202613,363.6413,363.6411,045.4611,263.6411,263.64-16.51%262,903
Jul 27, 202613,545.4613,863.6413,245.4613,490.9113,490.910.54%115,460
Jul 24, 202614,454.5514,454.5513,209.0913,418.1813,418.18-8.32%305,633
Jul 23, 202614,336.3614,845.4613,636.3614,636.3614,636.363.47%313,350
Jul 22, 202615,827.2716,454.5514,127.2714,145.4614,145.45-8.25%401,243
Jul 21, 202614,909.0915,536.3614,145.4615,418.1815,418.182.54%223,106
Jul 20, 202614,990.9115,590.9114,018.1815,036.3615,036.36-2.59%230,593
Jul 16, 202616,845.4616,900.0015,190.9115,436.3615,436.36-11.15%428,175
Jul 15, 202615,327.2718,090.9114,954.5517,372.7317,372.7320.80%1,020,962
Jul 14, 202615,045.4616,000.0013,181.8214,381.8214,381.82-4.35%358,032
Jul 13, 202616,490.9117,145.4615,036.3615,036.3615,036.36-8.82%219,016
Jul 10, 202616,000.0017,427.2715,663.6416,490.9116,490.914.43%384,393
Jul 9, 202615,000.0016,700.0014,600.0015,790.9115,790.918.63%322,710
Jul 8, 202616,000.0016,872.7314,145.4614,536.3614,536.36-11.51%344,876
Jul 7, 202616,936.3618,500.0015,863.6416,427.2716,427.27-5.89%247,942
Jul 6, 202619,136.3619,136.3617,045.4617,454.5517,454.55-8.13%270,925
Jul 3, 202620,727.2721,090.9117,227.2719,000.0019,000.00-9.52%481,156
Jul 2, 202621,454.5522,909.0919,863.6421,000.0021,000.00-6.85%549,038
Jul 1, 202618,454.5523,000.0016,790.9122,545.4622,545.4522.77%1,504,290
Jun 30, 202619,000.0020,000.0018,109.0918,363.6418,363.64-3.35%564,549
Jun 29, 202618,772.7319,636.3617,636.3619,000.0019,000.001.95%242,761
Jun 26, 202619,636.3620,818.1817,690.9118,636.3618,636.36-6.82%495,807
Jun 25, 202622,727.2722,909.0918,636.3620,000.0020,000.001.22%792,850
Jun 24, 202622,318.1823,318.1820,409.0921,681.8219,759.72-4.98%638,264
Jun 23, 202627,500.0027,590.9122,545.4622,818.1820,795.35-16.33%855,184
Jun 22, 202629,363.6430,000.0026,909.0927,272.7324,855.00-7.98%656,563
Jun 19, 202629,000.0029,772.7326,909.0929,636.3627,009.102.19%1,207,140
Jun 18, 202627,272.7332,954.5526,363.6429,000.0026,429.154.59%3,841,762