Amogreentech Co.,Ltd (KOSDAQ:125210)
South Korea · Delayed Price · Currency is KRW 5,460.00
+40.00 (0.74%)
At close: Sep 4, 2026
Amogreentech Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 6,400.00 | 6,590.00 | 6,010.00 | 6,030.00 | 6,030.00 | -5.63% | 78,880 |
| Jul 10, 2026 | 5,990.00 | 6,460.00 | 5,950.00 | 6,390.00 | 6,390.00 | 8.12% | 72,889 |
| Jul 9, 2026 | 5,850.00 | 6,240.00 | 5,800.00 | 5,910.00 | 5,910.00 | -1.17% | 67,061 |
| Jul 8, 2026 | 6,400.00 | 6,400.00 | 5,860.00 | 5,980.00 | 5,980.00 | -6.12% | 96,675 |
| Jul 7, 2026 | 6,350.00 | 6,490.00 | 6,140.00 | 6,370.00 | 6,370.00 | 0.31% | 77,517 |
| Jul 6, 2026 | 6,640.00 | 6,650.00 | 6,150.00 | 6,350.00 | 6,350.00 | -2.46% | 75,890 |
| Jul 3, 2026 | 6,220.00 | 6,530.00 | 5,910.00 | 6,510.00 | 6,510.00 | 4.66% | 71,523 |
| Jul 2, 2026 | 6,640.00 | 6,640.00 | 6,130.00 | 6,220.00 | 6,220.00 | -6.33% | 148,044 |
| Jul 1, 2026 | 6,400.00 | 7,030.00 | 6,210.00 | 6,640.00 | 6,640.00 | 6.24% | 161,805 |
| Jun 30, 2026 | 6,550.00 | 6,550.00 | 6,150.00 | 6,250.00 | 6,250.00 | -2.95% | 85,262 |
| Jun 29, 2026 | 6,000.00 | 6,590.00 | 5,950.00 | 6,440.00 | 6,440.00 | 7.51% | 173,127 |
| Jun 26, 2026 | 6,420.00 | 6,420.00 | 5,780.00 | 5,990.00 | 5,990.00 | -6.70% | 216,427 |
| Jun 25, 2026 | 6,950.00 | 7,140.00 | 6,360.00 | 6,420.00 | 6,420.00 | -7.36% | 226,339 |