Amogreentech Co.,Ltd (KOSDAQ:125210)
South Korea · Delayed Price · Currency is KRW 5,240.00
-10.00 (-0.19%)
At close: Nov 13, 2026
Amogreentech Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5,270.00 | 5,420.00 | 5,180.00 | 5,240.00 | 5,240.00 | -0.19% | 47,325 |
| Nov 12, 2026 | 5,360.00 | 5,480.00 | 5,120.00 | 5,250.00 | 5,250.00 | -2.96% | 62,730 |
| Nov 11, 2026 | 5,040.00 | 5,420.00 | 5,040.00 | 5,410.00 | 5,410.00 | 5.66% | 55,870 |
| Nov 10, 2026 | 4,840.00 | 5,130.00 | 4,840.00 | 5,120.00 | 5,120.00 | 8.02% | 80,784 |
| Nov 9, 2026 | 4,575.00 | 4,955.00 | 4,575.00 | 4,740.00 | 4,740.00 | -0.63% | 85,929 |
| Nov 6, 2026 | 4,675.00 | 4,960.00 | 4,615.00 | 4,770.00 | 4,770.00 | -5.54% | 125,376 |
| Nov 5, 2026 | 5,480.00 | 5,770.00 | 4,990.00 | 5,050.00 | 5,050.00 | -7.85% | 93,959 |
| Nov 4, 2026 | 5,210.00 | 5,580.00 | 4,980.00 | 5,480.00 | 5,480.00 | 6.20% | 116,320 |
| Nov 3, 2026 | 5,410.00 | 5,430.00 | 5,100.00 | 5,160.00 | 5,160.00 | -5.67% | 87,164 |
| Nov 2, 2026 | 5,310.00 | 5,520.00 | 5,240.00 | 5,470.00 | 5,470.00 | 2.82% | 54,049 |
| Oct 30, 2026 | 5,430.00 | 5,590.00 | 5,280.00 | 5,320.00 | 5,320.00 | -4.83% | 91,442 |
| Oct 29, 2026 | 5,670.00 | 5,850.00 | 5,450.00 | 5,590.00 | 5,590.00 | -0.53% | 110,017 |
| Oct 28, 2026 | 5,490.00 | 5,650.00 | 5,480.00 | 5,620.00 | 5,620.00 | 3.12% | 140,059 |
| Oct 27, 2026 | 5,500.00 | 5,700.00 | 5,330.00 | 5,450.00 | 5,450.00 | 0.74% | 86,258 |
| Oct 26, 2026 | 5,400.00 | 5,500.00 | 5,250.00 | 5,410.00 | 5,410.00 | -1.99% | 68,423 |
| Oct 23, 2026 | 5,730.00 | 5,820.00 | 5,410.00 | 5,520.00 | 5,520.00 | -6.12% | 123,147 |
| Oct 22, 2026 | 6,000.00 | 6,240.00 | 5,830.00 | 5,880.00 | 5,880.00 | -2.33% | 123,442 |
| Oct 21, 2026 | 5,880.00 | 6,090.00 | 5,830.00 | 6,020.00 | 6,020.00 | 2.91% | 108,482 |
| Oct 20, 2026 | 6,360.00 | 6,470.00 | 5,810.00 | 5,850.00 | 5,850.00 | -7.58% | 164,805 |
| Oct 19, 2026 | 5,800.00 | 6,330.00 | 5,770.00 | 6,330.00 | 6,330.00 | 3.60% | 112,944 |
| Oct 16, 2026 | 5,700.00 | 6,180.00 | 5,690.00 | 6,110.00 | 6,110.00 | 7.19% | 176,096 |
| Oct 15, 2026 | 5,850.00 | 5,910.00 | 5,500.00 | 5,700.00 | 5,700.00 | -8.51% | 177,900 |
| Oct 14, 2026 | 6,230.00 | 6,480.00 | 6,100.00 | 6,230.00 | 6,230.00 | - | 177,390 |
| Oct 13, 2026 | 6,520.00 | 6,590.00 | 5,910.00 | 6,230.00 | 6,230.00 | -8.92% | 399,406 |
| Oct 12, 2026 | 6,780.00 | 8,030.00 | 6,660.00 | 6,840.00 | 6,840.00 | 0.44% | 2,208,527 |
| Oct 8, 2026 | 6,380.00 | 6,970.00 | 6,210.00 | 6,810.00 | 6,810.00 | 6.74% | 387,622 |
| Oct 7, 2026 | 6,760.00 | 6,760.00 | 6,280.00 | 6,380.00 | 6,380.00 | -5.62% | 157,626 |
| Oct 6, 2026 | 6,580.00 | 6,760.00 | 6,510.00 | 6,760.00 | 6,760.00 | 3.05% | 181,737 |
| Oct 2, 2026 | 6,330.00 | 6,670.00 | 6,270.00 | 6,560.00 | 6,560.00 | 3.63% | 227,391 |
| Oct 1, 2026 | 6,160.00 | 6,340.00 | 6,050.00 | 6,330.00 | 6,330.00 | 2.93% | 111,844 |
| Sep 30, 2026 | 6,250.00 | 6,280.00 | 6,110.00 | 6,150.00 | 6,150.00 | 0.33% | 56,884 |
| Sep 29, 2026 | 6,200.00 | 6,230.00 | 6,020.00 | 6,130.00 | 6,130.00 | -1.13% | 59,491 |
| Sep 28, 2026 | 6,180.00 | 6,320.00 | 6,090.00 | 6,200.00 | 6,200.00 | 1.31% | 87,021 |
| 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 |