Amogreentech Co.,Ltd (KOSDAQ:125210)
South Korea · Delayed Price · Currency is KRW 6,120.00
-40.00 (-0.65%)
At close: Sep 23, 2026
Amogreentech Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,150.00 | 6,220.00 | 6,020.00 | 6,120.00 | 6,120.00 | -0.65% | 80,287 |
| Sep 22, 2026 | 5,990.00 | 6,580.00 | 5,980.00 | 6,160.00 | 6,160.00 | 3.53% | 304,039 |
| Sep 21, 2026 | 6,220.00 | 6,390.00 | 5,910.00 | 5,950.00 | 5,950.00 | -3.72% | 174,839 |
| Sep 18, 2026 | 6,280.00 | 6,530.00 | 6,120.00 | 6,180.00 | 6,180.00 | -1.28% | 403,815 |
| Sep 17, 2026 | 6,100.00 | 6,260.00 | 6,060.00 | 6,260.00 | 6,260.00 | 1.62% | 256,532 |
| Sep 16, 2026 | 5,580.00 | 6,760.00 | 5,560.00 | 6,160.00 | 6,160.00 | 10.39% | 2,373,260 |
| Sep 15, 2026 | 5,530.00 | 5,700.00 | 5,470.00 | 5,580.00 | 5,580.00 | - | 24,535 |
| Sep 14, 2026 | 5,550.00 | 5,650.00 | 5,470.00 | 5,580.00 | 5,580.00 | -1.41% | 47,913 |
| Sep 11, 2026 | 5,730.00 | 6,095.00 | 5,580.00 | 5,660.00 | 5,660.00 | -1.39% | 143,779 |
| Sep 10, 2026 | 5,660.00 | 5,750.00 | 5,500.00 | 5,740.00 | 5,740.00 | 1.41% | 38,570 |
| Sep 9, 2026 | 5,460.00 | 5,660.00 | 5,360.00 | 5,660.00 | 5,660.00 | 3.28% | 68,685 |
| Sep 8, 2026 | 5,560.00 | 5,660.00 | 5,440.00 | 5,480.00 | 5,480.00 | -1.44% | 49,498 |
| Sep 7, 2026 | 5,470.00 | 5,600.00 | 5,390.00 | 5,560.00 | 5,560.00 | 1.83% | 34,453 |
| Sep 4, 2026 | 5,490.00 | 5,730.00 | 5,340.00 | 5,460.00 | 5,460.00 | 0.74% | 58,952 |
| Sep 3, 2026 | 5,510.00 | 5,590.00 | 5,300.00 | 5,420.00 | 5,420.00 | -1.45% | 46,507 |
| Sep 2, 2026 | 5,690.00 | 5,690.00 | 5,450.00 | 5,500.00 | 5,500.00 | -4.35% | 53,029 |
| Sep 1, 2026 | 5,790.00 | 5,850.00 | 5,650.00 | 5,750.00 | 5,750.00 | -0.69% | 40,218 |
| Aug 31, 2026 | 5,710.00 | 5,840.00 | 5,550.00 | 5,790.00 | 5,790.00 | 1.40% | 59,744 |
| Aug 28, 2026 | 5,750.00 | 5,840.00 | 5,630.00 | 5,710.00 | 5,710.00 | -1.38% | 46,794 |
| Aug 27, 2026 | 5,800.00 | 5,820.00 | 5,580.00 | 5,790.00 | 5,790.00 | 2.66% | 87,380 |
| Aug 26, 2026 | 5,560.00 | 5,660.00 | 5,440.00 | 5,640.00 | 5,640.00 | 0.89% | 31,531 |
| Aug 25, 2026 | 5,530.00 | 5,600.00 | 5,190.00 | 5,590.00 | 5,590.00 | 1.08% | 61,271 |
| Aug 24, 2026 | 5,380.00 | 6,020.00 | 5,340.00 | 5,530.00 | 5,530.00 | 2.79% | 734,294 |
| Aug 21, 2026 | 5,650.00 | 5,660.00 | 5,260.00 | 5,380.00 | 5,380.00 | -5.94% | 71,725 |
| Aug 20, 2026 | 5,720.00 | 5,880.00 | 5,490.00 | 5,720.00 | 5,720.00 | -0.17% | 75,687 |
| Aug 19, 2026 | 5,900.00 | 5,950.00 | 5,480.00 | 5,730.00 | 5,730.00 | -4.18% | 54,975 |
| Aug 18, 2026 | 6,250.00 | 6,250.00 | 5,850.00 | 5,980.00 | 5,980.00 | -4.63% | 78,892 |
| Aug 14, 2026 | 6,300.00 | 6,350.00 | 6,100.00 | 6,270.00 | 6,270.00 | 0.80% | 50,359 |
| Aug 13, 2026 | 6,340.00 | 6,380.00 | 6,150.00 | 6,220.00 | 6,220.00 | - | 65,963 |
| Aug 12, 2026 | 6,210.00 | 6,270.00 | 6,090.00 | 6,220.00 | 6,220.00 | 0.16% | 45,051 |
| Aug 11, 2026 | 6,190.00 | 6,270.00 | 5,980.00 | 6,210.00 | 6,210.00 | 0.32% | 95,504 |
| Aug 10, 2026 | 5,990.00 | 6,200.00 | 5,880.00 | 6,190.00 | 6,190.00 | 4.92% | 54,269 |
| Aug 7, 2026 | 5,830.00 | 6,030.00 | 5,650.00 | 5,900.00 | 5,900.00 | 2.61% | 42,280 |
| Aug 6, 2026 | 5,880.00 | 5,970.00 | 5,630.00 | 5,750.00 | 5,750.00 | -3.04% | 61,414 |
| Aug 5, 2026 | 5,680.00 | 5,950.00 | 5,680.00 | 5,930.00 | 5,930.00 | 4.96% | 52,855 |
| Aug 4, 2026 | 5,320.00 | 5,700.00 | 5,320.00 | 5,650.00 | 5,650.00 | 6.00% | 49,458 |
| Aug 3, 2026 | 5,090.00 | 5,440.00 | 4,985.00 | 5,330.00 | 5,330.00 | 3.50% | 68,206 |
| Jul 31, 2026 | 4,710.00 | 5,210.00 | 4,710.00 | 5,150.00 | 5,150.00 | 10.40% | 79,861 |
| Jul 30, 2026 | 4,350.00 | 4,820.00 | 4,350.00 | 4,665.00 | 4,665.00 | 0.54% | 60,345 |
| Jul 29, 2026 | 5,310.00 | 5,330.00 | 4,505.00 | 4,640.00 | 4,640.00 | -12.62% | 209,713 |
| Jul 28, 2026 | 5,560.00 | 5,560.00 | 5,070.00 | 5,310.00 | 5,310.00 | -5.85% | 103,340 |
| Jul 27, 2026 | 5,610.00 | 5,700.00 | 5,510.00 | 5,640.00 | 5,640.00 | 0.89% | 37,641 |
| Jul 24, 2026 | 5,860.00 | 5,900.00 | 5,550.00 | 5,590.00 | 5,590.00 | -5.25% | 66,508 |
| Jul 23, 2026 | 5,600.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 5.36% | 70,966 |
| Jul 22, 2026 | 5,590.00 | 5,770.00 | 5,450.00 | 5,600.00 | 5,600.00 | 3.90% | 106,745 |
| Jul 21, 2026 | 5,300.00 | 5,500.00 | 5,250.00 | 5,390.00 | 5,390.00 | -0.92% | 77,066 |
| Jul 20, 2026 | 5,930.00 | 5,930.00 | 5,420.00 | 5,440.00 | 5,440.00 | -8.26% | 101,368 |
| Jul 16, 2026 | 5,970.00 | 5,990.00 | 5,650.00 | 5,930.00 | 5,930.00 | -0.67% | 45,584 |
| Jul 15, 2026 | 5,710.00 | 6,050.00 | 5,710.00 | 5,970.00 | 5,970.00 | 5.48% | 65,147 |
| Jul 14, 2026 | 6,030.00 | 6,030.00 | 5,460.00 | 5,660.00 | 5,660.00 | -6.14% | 134,559 |