Amogreentech Co.,Ltd (KOSDAQ:125210)
South Korea · Delayed Price · Currency is KRW 6,210.00
+20.00 (0.32%)
At close: Aug 11, 2026
Amogreentech Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 6,960.00 | 7,230.00 | 6,720.00 | 6,930.00 | 6,930.00 | -0.43% | 98,077 |
| Jun 23, 2026 | 7,790.00 | 8,240.00 | 6,900.00 | 6,960.00 | 6,960.00 | -13.54% | 328,046 |
| Jun 22, 2026 | 8,280.00 | 8,470.00 | 7,850.00 | 8,050.00 | 8,050.00 | -2.78% | 113,314 |
| Jun 19, 2026 | 8,870.00 | 9,090.00 | 8,050.00 | 8,280.00 | 8,280.00 | -6.23% | 156,662 |
| Jun 18, 2026 | 9,470.00 | 9,500.00 | 8,830.00 | 8,830.00 | 8,830.00 | -6.76% | 158,799 |
| Jun 17, 2026 | 9,410.00 | 9,670.00 | 9,030.00 | 9,470.00 | 9,470.00 | 0.64% | 146,331 |
| Jun 16, 2026 | 9,320.00 | 10,280.00 | 9,080.00 | 9,410.00 | 9,410.00 | 3.98% | 606,099 |
| Jun 15, 2026 | 9,590.00 | 9,590.00 | 8,940.00 | 9,050.00 | 9,050.00 | -2.27% | 123,354 |
| Jun 12, 2026 | 9,280.00 | 9,570.00 | 8,970.00 | 9,260.00 | 9,260.00 | 3.35% | 189,534 |
| Jun 11, 2026 | 8,600.00 | 9,370.00 | 8,340.00 | 8,960.00 | 8,960.00 | 2.28% | 211,393 |
| Jun 10, 2026 | 8,280.00 | 9,230.00 | 8,280.00 | 8,760.00 | 8,760.00 | 2.70% | 337,460 |
| Jun 9, 2026 | 7,840.00 | 8,660.00 | 7,840.00 | 8,530.00 | 8,530.00 | 8.66% | 176,699 |
| Jun 8, 2026 | 7,800.00 | 8,160.00 | 7,600.00 | 7,850.00 | 7,850.00 | -9.04% | 424,250 |
| Jun 5, 2026 | 8,910.00 | 8,980.00 | 8,490.00 | 8,630.00 | 8,630.00 | -4.00% | 157,429 |
| Jun 4, 2026 | 9,060.00 | 9,440.00 | 8,700.00 | 8,990.00 | 8,990.00 | -0.66% | 160,466 |
| Jun 2, 2026 | 9,520.00 | 9,550.00 | 8,810.00 | 9,050.00 | 9,050.00 | -5.24% | 256,705 |
| Jun 1, 2026 | 10,240.00 | 10,240.00 | 9,410.00 | 9,550.00 | 9,550.00 | -6.92% | 397,274 |