Amogreentech Co.,Ltd (KOSDAQ:125210)
South Korea · Delayed Price · Currency is KRW 7,300.00
+270.00 (3.84%)
Last updated: Sep 18, 2025, 1:21 PM KST
Amogreentech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7,130.00 | 7,140.00 | 7,030.00 | 7,030.00 | - | -1.40% | 69,799 |
| Sep 16, 2025 | 7,180.00 | 7,220.00 | 7,070.00 | 7,130.00 | - | -0.70% | 85,118 |
| Sep 15, 2025 | 7,200.00 | 7,320.00 | 7,100.00 | 7,180.00 | - | 0.14% | 89,284 |
| Sep 12, 2025 | 7,200.00 | 7,310.00 | 7,100.00 | 7,170.00 | - | 0.99% | 117,961 |
| Sep 11, 2025 | 7,050.00 | 7,120.00 | 6,920.00 | 7,100.00 | - | 1.43% | 124,261 |
| Sep 10, 2025 | 7,070.00 | 7,080.00 | 6,950.00 | 7,000.00 | - | - | 59,324 |
| Sep 9, 2025 | 6,880.00 | 7,030.00 | 6,880.00 | 7,000.00 | - | 1.45% | 63,236 |
| Sep 8, 2025 | 6,810.00 | 6,940.00 | 6,800.00 | 6,900.00 | - | 1.32% | 32,680 |
| Sep 5, 2025 | 6,910.00 | 6,970.00 | 6,800.00 | 6,810.00 | - | -1.30% | 47,825 |
| Sep 4, 2025 | 6,770.00 | 6,920.00 | 6,750.00 | 6,900.00 | - | 2.53% | 63,573 |
| Sep 3, 2025 | 6,750.00 | 6,820.00 | 6,610.00 | 6,730.00 | - | 0.60% | 29,184 |
| Sep 2, 2025 | 6,730.00 | 6,830.00 | 6,570.00 | 6,690.00 | - | -1.18% | 57,919 |
| Sep 1, 2025 | 6,770.00 | 6,930.00 | 6,630.00 | 6,770.00 | - | -0.59% | 56,663 |
| Aug 29, 2025 | 6,680.00 | 6,920.00 | 6,670.00 | 6,810.00 | - | 3.18% | 122,623 |
| Aug 28, 2025 | 6,700.00 | 6,700.00 | 6,570.00 | 6,600.00 | - | -1.35% | 41,202 |
| Aug 27, 2025 | 6,780.00 | 6,810.00 | 6,620.00 | 6,690.00 | - | -0.89% | 49,863 |
| Aug 26, 2025 | 6,670.00 | 6,770.00 | 6,550.00 | 6,750.00 | - | - | 65,707 |
| Aug 25, 2025 | 6,730.00 | 6,900.00 | 6,690.00 | 6,750.00 | - | 0.75% | 45,129 |
| Aug 22, 2025 | 6,700.00 | 6,800.00 | 6,510.00 | 6,700.00 | - | - | 43,456 |
| Aug 21, 2025 | 6,700.00 | 6,840.00 | 6,650.00 | 6,700.00 | - | -1.03% | 42,491 |
| Aug 20, 2025 | 6,780.00 | 6,810.00 | 6,510.00 | 6,770.00 | - | -1.31% | 67,950 |
| Aug 19, 2025 | 7,010.00 | 7,050.00 | 6,860.00 | 6,860.00 | - | -2.14% | 61,269 |
| Aug 18, 2025 | 7,100.00 | 7,100.00 | 6,770.00 | 7,010.00 | - | 0.57% | 96,151 |
| Aug 14, 2025 | 7,000.00 | 7,070.00 | 6,910.00 | 6,970.00 | - | -0.43% | 97,907 |
| Aug 13, 2025 | 6,950.00 | 7,030.00 | 6,860.00 | 7,000.00 | - | 0.72% | 62,640 |
| Aug 12, 2025 | 7,060.00 | 7,110.00 | 6,910.00 | 6,950.00 | - | -1.42% | 99,859 |
| Aug 11, 2025 | 7,100.00 | 7,110.00 | 6,950.00 | 7,050.00 | - | 0.71% | 81,892 |
| Aug 8, 2025 | 7,020.00 | 7,120.00 | 6,900.00 | 7,000.00 | - | 0.57% | 124,162 |
| Aug 7, 2025 | 6,990.00 | 7,010.00 | 6,840.00 | 6,960.00 | - | -0.29% | 75,443 |
| Aug 6, 2025 | 6,770.00 | 7,110.00 | 6,600.00 | 6,980.00 | - | 2.95% | 323,785 |
| Aug 5, 2025 | 6,470.00 | 6,850.00 | 6,470.00 | 6,780.00 | - | 4.79% | 162,721 |
| Aug 4, 2025 | 6,460.00 | 6,580.00 | 6,350.00 | 6,470.00 | - | - | 67,408 |
| Aug 1, 2025 | 6,750.00 | 6,750.00 | 6,390.00 | 6,470.00 | - | -4.15% | 162,315 |
| Jul 31, 2025 | 6,960.00 | 6,960.00 | 6,700.00 | 6,750.00 | - | -3.30% | 156,632 |
| Jul 30, 2025 | 6,740.00 | 7,010.00 | 6,650.00 | 6,980.00 | - | 3.56% | 305,983 |
| Jul 29, 2025 | 6,690.00 | 6,780.00 | 6,530.00 | 6,740.00 | - | 0.75% | 113,973 |
| Jul 28, 2025 | 6,520.00 | 6,700.00 | 6,520.00 | 6,690.00 | - | 2.92% | 103,245 |
| Jul 25, 2025 | 6,520.00 | 6,770.00 | 6,440.00 | 6,500.00 | - | -0.76% | 106,286 |
| Jul 24, 2025 | 6,660.00 | 6,750.00 | 6,490.00 | 6,550.00 | - | -1.65% | 87,311 |
| Jul 23, 2025 | 6,640.00 | 6,660.00 | 6,490.00 | 6,660.00 | - | - | 77,345 |
| Jul 22, 2025 | 6,740.00 | 6,820.00 | 6,530.00 | 6,660.00 | - | -0.45% | 119,532 |
| Jul 21, 2025 | 6,680.00 | 6,710.00 | 6,600.00 | 6,690.00 | - | 1.36% | 76,823 |
| Jul 18, 2025 | 6,540.00 | 6,750.00 | 6,530.00 | 6,600.00 | - | 0.92% | 82,965 |
| Jul 17, 2025 | 6,550.00 | 6,590.00 | 6,380.00 | 6,540.00 | - | - | 56,090 |
| Jul 16, 2025 | 6,690.00 | 6,690.00 | 6,540.00 | 6,540.00 | - | -2.24% | 53,928 |
| Jul 15, 2025 | 6,560.00 | 6,700.00 | 6,500.00 | 6,690.00 | - | 1.21% | 81,558 |
| Jul 14, 2025 | 6,640.00 | 6,670.00 | 6,550.00 | 6,610.00 | - | -0.15% | 61,139 |
| Jul 11, 2025 | 6,600.00 | 6,660.00 | 6,510.00 | 6,620.00 | - | 1.22% | 124,670 |
| Jul 10, 2025 | 6,580.00 | 6,580.00 | 6,410.00 | 6,540.00 | - | -0.30% | 55,129 |
| Jul 9, 2025 | 6,480.00 | 6,590.00 | 6,430.00 | 6,560.00 | - | 1.86% | 91,215 |