Amogreentech Co.,Ltd (KOSDAQ:125210)
South Korea · Delayed Price · Currency is KRW 7,840.00
-180.00 (-2.24%)
At close: Apr 2, 2026
Amogreentech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 9, 2026 | 7,160.00 | 7,510.00 | 7,160.00 | 7,440.00 | 7,440.00 | 4.79% | 152,829 |
| Feb 6, 2026 | 7,290.00 | 7,290.00 | 6,850.00 | 7,100.00 | 7,100.00 | -3.53% | 148,126 |
| Feb 5, 2026 | 7,520.00 | 7,580.00 | 7,310.00 | 7,360.00 | 7,360.00 | -2.13% | 90,589 |
| Feb 4, 2026 | 7,480.00 | 7,580.00 | 7,320.00 | 7,520.00 | 7,520.00 | 0.27% | 133,994 |
| Feb 3, 2026 | 7,130.00 | 7,530.00 | 7,120.00 | 7,500.00 | 7,500.00 | 6.23% | 246,634 |
| Feb 2, 2026 | 7,090.00 | 7,300.00 | 6,880.00 | 7,060.00 | 7,060.00 | -1.53% | 200,823 |
| Jan 30, 2026 | 7,170.00 | 7,210.00 | 6,940.00 | 7,170.00 | 7,170.00 | 0.42% | 166,100 |
| Jan 29, 2026 | 6,840.00 | 7,200.00 | 6,670.00 | 7,140.00 | 7,140.00 | 4.54% | 237,250 |
| Jan 28, 2026 | 6,710.00 | 6,830.00 | 6,620.00 | 6,830.00 | 6,830.00 | 1.79% | 153,185 |
| Jan 27, 2026 | 6,720.00 | 6,720.00 | 6,540.00 | 6,710.00 | 6,710.00 | -0.30% | 122,479 |
| Jan 26, 2026 | 6,500.00 | 6,830.00 | 6,500.00 | 6,730.00 | 6,730.00 | 3.54% | 281,834 |
| Jan 23, 2026 | 6,500.00 | 6,570.00 | 6,320.00 | 6,500.00 | 6,500.00 | 1.72% | 213,624 |
| Jan 22, 2026 | 5,960.00 | 6,410.00 | 5,960.00 | 6,390.00 | 6,390.00 | 7.58% | 248,600 |
| Jan 21, 2026 | 5,960.00 | 5,960.00 | 5,770.00 | 5,940.00 | 5,940.00 | -1.33% | 91,655 |
| Jan 20, 2026 | 5,880.00 | 6,140.00 | 5,850.00 | 6,020.00 | 6,020.00 | 1.69% | 114,012 |