Amogreentech Co.,Ltd (KOSDAQ:125210)
South Korea · Delayed Price · Currency is KRW 15,290
+2,570 (20.20%)
At close: Apr 23, 2026
Amogreentech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 15,390.00 | 15,670.00 | 14,000.00 | 15,160.00 | 15,160.00 | -0.85% | 1,126,276 |
| Apr 23, 2026 | 14,580.00 | 16,130.00 | 13,500.00 | 15,290.00 | 15,290.00 | 20.20% | 5,431,622 |
| Apr 22, 2026 | 10,870.00 | 12,850.00 | 10,630.00 | 12,720.00 | 12,720.00 | 18.11% | 1,365,046 |
| Apr 21, 2026 | 10,100.00 | 11,170.00 | 9,930.00 | 10,770.00 | 10,770.00 | 7.27% | 597,778 |
| Apr 20, 2026 | 10,080.00 | 10,240.00 | 9,810.00 | 10,040.00 | 10,040.00 | -0.20% | 156,814 |
| Apr 17, 2026 | 10,380.00 | 10,390.00 | 9,900.00 | 10,060.00 | 10,060.00 | -3.08% | 173,416 |
| Apr 16, 2026 | 9,840.00 | 10,570.00 | 9,670.00 | 10,380.00 | 10,380.00 | 7.45% | 478,783 |
| Apr 15, 2026 | 9,810.00 | 9,900.00 | 9,490.00 | 9,660.00 | 9,660.00 | 0.10% | 167,617 |
| Apr 14, 2026 | 9,900.00 | 10,400.00 | 9,590.00 | 9,650.00 | 9,650.00 | 0.94% | 442,272 |
| Apr 13, 2026 | 8,920.00 | 9,690.00 | 8,600.00 | 9,560.00 | 9,560.00 | 6.10% | 533,431 |
| Apr 10, 2026 | 8,740.00 | 9,150.00 | 8,630.00 | 9,010.00 | 9,010.00 | 4.16% | 238,022 |
| Apr 9, 2026 | 8,820.00 | 8,820.00 | 8,450.00 | 8,650.00 | 8,650.00 | -1.93% | 96,275 |
| Apr 8, 2026 | 8,580.00 | 8,840.00 | 8,580.00 | 8,820.00 | 8,820.00 | 3.76% | 206,375 |
| Apr 7, 2026 | 8,540.00 | 8,930.00 | 8,330.00 | 8,500.00 | 8,500.00 | -0.23% | 300,803 |
| Apr 6, 2026 | 8,300.00 | 9,120.00 | 8,230.00 | 8,520.00 | 8,520.00 | 3.52% | 549,539 |
| Apr 3, 2026 | 7,970.00 | 8,240.00 | 7,860.00 | 8,230.00 | 8,230.00 | 4.97% | 206,853 |
| Apr 2, 2026 | 8,000.00 | 8,200.00 | 7,680.00 | 7,840.00 | 7,840.00 | -2.24% | 158,021 |
| Apr 1, 2026 | 7,820.00 | 8,250.00 | 7,820.00 | 8,020.00 | 8,020.00 | 4.02% | 302,141 |
| Mar 31, 2026 | 8,150.00 | 8,300.00 | 7,400.00 | 7,710.00 | 7,710.00 | -1.91% | 433,995 |
| Mar 30, 2026 | 7,150.00 | 8,210.00 | 6,960.00 | 7,860.00 | 7,860.00 | 9.78% | 849,993 |
| Mar 27, 2026 | 6,910.00 | 7,200.00 | 6,800.00 | 7,160.00 | 7,160.00 | 2.14% | 58,543 |
| Mar 26, 2026 | 7,230.00 | 7,290.00 | 6,960.00 | 7,010.00 | 7,010.00 | -3.84% | 74,836 |
| Mar 25, 2026 | 7,170.00 | 7,290.00 | 7,110.00 | 7,290.00 | 7,290.00 | 2.68% | 101,820 |
| Mar 24, 2026 | 7,290.00 | 7,290.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1.43% | 31,955 |
| Mar 23, 2026 | 7,190.00 | 7,210.00 | 6,950.00 | 7,000.00 | 7,000.00 | -3.31% | 73,033 |
| Mar 20, 2026 | 7,290.00 | 7,460.00 | 7,200.00 | 7,240.00 | 7,240.00 | -0.14% | 79,190 |
| Mar 19, 2026 | 7,250.00 | 7,410.00 | 7,190.00 | 7,250.00 | 7,250.00 | -1.36% | 53,554 |
| Mar 18, 2026 | 7,450.00 | 7,530.00 | 7,350.00 | 7,350.00 | 7,350.00 | 0.55% | 76,762 |
| Mar 17, 2026 | 7,540.00 | 7,550.00 | 7,240.00 | 7,310.00 | 7,310.00 | -0.41% | 41,958 |
| Mar 16, 2026 | 7,400.00 | 7,480.00 | 7,200.00 | 7,340.00 | 7,340.00 | -2.13% | 75,001 |
| Mar 13, 2026 | 7,450.00 | 7,660.00 | 7,290.00 | 7,500.00 | 7,500.00 | 0.40% | 79,850 |
| Mar 12, 2026 | 7,240.00 | 7,570.00 | 7,080.00 | 7,470.00 | 7,470.00 | 4.92% | 126,179 |
| Mar 11, 2026 | 6,900.00 | 7,300.00 | 6,900.00 | 7,120.00 | 7,120.00 | 3.79% | 109,798 |
| Mar 10, 2026 | 6,950.00 | 7,060.00 | 6,780.00 | 6,860.00 | 6,860.00 | 1.93% | 64,618 |
| Mar 9, 2026 | 6,750.00 | 6,830.00 | 6,460.00 | 6,730.00 | 6,730.00 | -4.94% | 78,935 |
| Mar 6, 2026 | 6,770.00 | 7,130.00 | 6,710.00 | 7,080.00 | 7,080.00 | 2.61% | 73,772 |
| Mar 5, 2026 | 6,600.00 | 7,070.00 | 6,550.00 | 6,900.00 | 6,900.00 | 12.93% | 136,523 |
| Mar 4, 2026 | 6,840.00 | 7,000.00 | 6,050.00 | 6,110.00 | 6,110.00 | -14.06% | 216,887 |
| Mar 3, 2026 | 7,580.00 | 7,580.00 | 7,110.00 | 7,110.00 | 7,110.00 | -6.82% | 188,876 |
| Feb 27, 2026 | 7,840.00 | 7,840.00 | 7,550.00 | 7,630.00 | 7,630.00 | -2.68% | 116,840 |
| Feb 26, 2026 | 7,990.00 | 8,060.00 | 7,720.00 | 7,840.00 | 7,840.00 | -1.88% | 206,505 |
| Feb 25, 2026 | 8,160.00 | 8,450.00 | 7,910.00 | 7,990.00 | 7,990.00 | -1.96% | 361,817 |
| Feb 24, 2026 | 7,900.00 | 8,230.00 | 7,780.00 | 8,150.00 | 8,150.00 | 3.69% | 147,257 |
| Feb 23, 2026 | 8,010.00 | 8,310.00 | 7,760.00 | 7,860.00 | 7,860.00 | -1.63% | 143,107 |
| Feb 20, 2026 | 7,840.00 | 8,180.00 | 7,680.00 | 7,990.00 | 7,990.00 | 1.91% | 258,142 |
| Feb 19, 2026 | 7,410.00 | 8,030.00 | 7,410.00 | 7,840.00 | 7,840.00 | 7.99% | 321,208 |
| Feb 13, 2026 | 7,480.00 | 7,480.00 | 7,200.00 | 7,260.00 | 7,260.00 | -2.94% | 48,487 |
| Feb 12, 2026 | 7,500.00 | 7,520.00 | 7,350.00 | 7,480.00 | 7,480.00 | 0.40% | 39,940 |
| Feb 11, 2026 | 7,390.00 | 7,460.00 | 7,200.00 | 7,450.00 | 7,450.00 | 0.95% | 82,587 |
| Feb 10, 2026 | 7,420.00 | 7,760.00 | 7,330.00 | 7,380.00 | 7,380.00 | -0.81% | 293,392 |