Amogreentech Co.,Ltd (KOSDAQ:125210)
South Korea · Delayed Price · Currency is KRW 11,760
-650 (-5.24%)
At close: May 19, 2026
Amogreentech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 11,800.00 | 11,820.00 | 11,060.00 | 11,480.00 | 11,480.00 | -2.38% | 265,570 |
| May 19, 2026 | 12,410.00 | 12,410.00 | 11,680.00 | 11,760.00 | 11,760.00 | -5.24% | 204,186 |
| May 18, 2026 | 12,620.00 | 12,660.00 | 11,630.00 | 12,410.00 | 12,410.00 | -2.21% | 287,062 |
| May 15, 2026 | 13,270.00 | 13,380.00 | 12,330.00 | 12,690.00 | 12,690.00 | -2.91% | 309,364 |
| May 14, 2026 | 13,810.00 | 14,410.00 | 12,700.00 | 13,070.00 | 13,070.00 | -3.90% | 525,670 |
| May 13, 2026 | 13,750.00 | 13,790.00 | 13,100.00 | 13,600.00 | 13,600.00 | -0.95% | 538,325 |
| May 12, 2026 | 14,120.00 | 15,030.00 | 13,490.00 | 13,730.00 | 13,730.00 | -2.07% | 654,334 |
| May 11, 2026 | 14,600.00 | 15,000.00 | 13,800.00 | 14,020.00 | 14,020.00 | -3.24% | 558,552 |
| May 8, 2026 | 15,070.00 | 15,070.00 | 14,170.00 | 14,490.00 | 14,490.00 | -4.04% | 540,668 |
| May 7, 2026 | 15,150.00 | 15,660.00 | 14,570.00 | 15,100.00 | 15,100.00 | -0.33% | 346,340 |
| May 6, 2026 | 15,140.00 | 15,980.00 | 15,050.00 | 15,150.00 | 15,150.00 | 1.47% | 411,147 |
| May 4, 2026 | 16,440.00 | 16,750.00 | 14,900.00 | 14,930.00 | 14,930.00 | -5.86% | 660,297 |
| Apr 30, 2026 | 15,660.00 | 16,260.00 | 15,300.00 | 15,860.00 | 15,860.00 | 1.73% | 510,893 |
| Apr 29, 2026 | 15,700.00 | 15,990.00 | 15,180.00 | 15,590.00 | 15,590.00 | -0.32% | 417,424 |
| Apr 28, 2026 | 14,710.00 | 16,000.00 | 14,590.00 | 15,640.00 | 15,640.00 | 6.11% | 900,252 |
| Apr 27, 2026 | 14,900.00 | 15,540.00 | 14,200.00 | 14,740.00 | 14,740.00 | -2.77% | 711,455 |
| Apr 24, 2026 | 15,390.00 | 15,670.00 | 14,000.00 | 15,160.00 | 15,160.00 | -0.85% | 1,135,640 |
| Apr 23, 2026 | 14,580.00 | 16,130.00 | 13,500.00 | 15,290.00 | 15,290.00 | 20.20% | 5,495,492 |
| Apr 22, 2026 | 10,870.00 | 12,850.00 | 10,630.00 | 12,720.00 | 12,720.00 | 18.11% | 1,374,404 |
| 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% | 175,216 |
| Apr 16, 2026 | 9,840.00 | 10,570.00 | 9,670.00 | 10,380.00 | 10,380.00 | 7.45% | 481,132 |
| Apr 15, 2026 | 9,810.00 | 9,900.00 | 9,490.00 | 9,660.00 | 9,660.00 | 0.10% | 168,529 |
| Apr 14, 2026 | 9,900.00 | 10,400.00 | 9,590.00 | 9,650.00 | 9,650.00 | 0.94% | 442,959 |
| Apr 13, 2026 | 8,920.00 | 9,690.00 | 8,600.00 | 9,560.00 | 9,560.00 | 6.10% | 535,620 |
| Apr 10, 2026 | 8,740.00 | 9,150.00 | 8,630.00 | 9,010.00 | 9,010.00 | 4.16% | 240,721 |
| Apr 9, 2026 | 8,820.00 | 8,820.00 | 8,450.00 | 8,650.00 | 8,650.00 | -1.93% | 96,287 |
| Apr 8, 2026 | 8,580.00 | 8,840.00 | 8,580.00 | 8,820.00 | 8,820.00 | 3.76% | 206,764 |
| 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% | 208,404 |
| Apr 2, 2026 | 8,000.00 | 8,200.00 | 7,680.00 | 7,840.00 | 7,840.00 | -2.24% | 158,454 |
| Apr 1, 2026 | 7,820.00 | 8,250.00 | 7,820.00 | 8,020.00 | 8,020.00 | 4.02% | 303,317 |
| Mar 31, 2026 | 8,150.00 | 8,300.00 | 7,400.00 | 7,710.00 | 7,710.00 | -1.91% | 438,195 |
| 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% | 59,076 |
| Mar 26, 2026 | 7,230.00 | 7,290.00 | 6,960.00 | 7,010.00 | 7,010.00 | -3.84% | 75,210 |
| Mar 25, 2026 | 7,170.00 | 7,290.00 | 7,110.00 | 7,290.00 | 7,290.00 | 2.68% | 102,345 |
| Mar 24, 2026 | 7,290.00 | 7,290.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1.43% | 32,192 |
| Mar 23, 2026 | 7,190.00 | 7,210.00 | 6,950.00 | 7,000.00 | 7,000.00 | -3.31% | 73,692 |
| Mar 20, 2026 | 7,290.00 | 7,460.00 | 7,200.00 | 7,240.00 | 7,240.00 | -0.14% | 79,290 |
| Mar 19, 2026 | 7,250.00 | 7,410.00 | 7,190.00 | 7,250.00 | 7,250.00 | -1.36% | 54,268 |
| Mar 18, 2026 | 7,450.00 | 7,530.00 | 7,350.00 | 7,350.00 | 7,350.00 | 0.55% | 76,956 |
| Mar 17, 2026 | 7,540.00 | 7,550.00 | 7,240.00 | 7,310.00 | 7,310.00 | -0.41% | 42,004 |
| 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% | 80,435 |
| Mar 12, 2026 | 7,240.00 | 7,570.00 | 7,080.00 | 7,470.00 | 7,470.00 | 4.92% | 126,381 |
| Mar 11, 2026 | 6,900.00 | 7,300.00 | 6,900.00 | 7,120.00 | 7,120.00 | 3.79% | 110,328 |
| Mar 10, 2026 | 6,950.00 | 7,060.00 | 6,780.00 | 6,860.00 | 6,860.00 | 1.93% | 65,164 |