Amkor Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	25.26	25.41	25.02	25.36	25.36	-0.04%	853,146
Nov 19, 2024	25.23	25.45	25.09	25.37	25.37	-0.08%	900,580
Nov 18, 2024	25.01	25.49	25.01	25.39	25.39	0.79%	1,132,108
Nov 15, 2024	25.51	25.78	25.02	25.19	25.19	-3.19%	1,033,713
Nov 14, 2024	26.31	26.59	25.81	26.02	26.02	0.15%	1,020,806
Nov 13, 2024	26.34	26.61	25.70	25.98	25.98	-1.89%	1,172,229
Nov 12, 2024	27.03	27.09	26.30	26.48	26.48	-2.29%	966,097
Nov 11, 2024	27.12	27.18	26.59	27.10	27.10	-0.95%	887,501
Nov 8, 2024	27.51	27.59	27.12	27.36	27.36	-1.41%	1,028,119
Nov 7, 2024	27.91	28.43	27.61	27.75	27.75	1.39%	1,416,821
Nov 6, 2024	27.12	27.60	26.81	27.37	27.37	3.97%	1,513,989
Nov 5, 2024	25.92	26.34	25.80	26.33	26.33	1.17%	1,219,987
Nov 4, 2024	25.92	26.92	25.92	26.02	26.02	0.08%	1,608,935
Nov 1, 2024	25.69	26.55	25.69	26.00	26.00	2.16%	1,653,543
Oct 31, 2024	26.68	26.68	25.44	25.45	25.45	-4.79%	2,377,687
Oct 30, 2024	27.06	27.73	26.47	26.73	26.73	-4.47%	2,502,070
Oct 29, 2024	24.99	28.17	24.10	27.98	27.98	-5.25%	5,920,528
Oct 28, 2024	30.00	30.23	29.25	29.53	29.53	-1.17%	2,422,688
Oct 25, 2024	29.85	30.21	29.71	29.88	29.88	1.74%	1,065,125
Oct 24, 2024	29.75	29.93	29.15	29.37	29.37	-0.37%	848,700
Oct 23, 2024	29.80	30.15	29.07	29.48	29.48	-1.63%	1,108,484
Oct 22, 2024	30.23	30.35	29.76	29.97	29.97	-1.09%	865,315
Oct 21, 2024	30.43	30.99	30.20	30.30	30.30	-0.75%	1,162,436
Oct 18, 2024	31.20	31.21	30.36	30.53	30.53	-1.36%	970,744
Oct 17, 2024	31.46	31.57	30.89	30.95	30.95	1.54%	1,351,193
Oct 16, 2024	30.72	30.78	30.02	30.48	30.48	1.67%	1,080,768
Oct 15, 2024	31.45	31.72	29.96	29.98	29.98	-5.16%	1,407,536
Oct 14, 2024	31.25	31.67	31.12	31.61	31.61	2.23%	723,761
Oct 11, 2024	30.15	31.07	30.15	30.92	30.92	2.32%	752,188
Oct 10, 2024	30.01	30.27	29.66	30.22	30.22	-0.95%	1,450,331
Oct 9, 2024	30.13	30.71	29.80	30.51	30.51	1.16%	858,070
Oct 8, 2024	29.99	30.31	29.70	30.16	30.16	0.27%	1,125,794
Oct 7, 2024	30.16	30.55	29.78	30.08	30.08	-1.38%	1,125,425
Oct 4, 2024	30.69	31.08	30.05	30.50	30.50	4.85%	2,238,330
Oct 3, 2024	29.37	29.80	29.02	29.09	29.09	-2.09%	1,383,187
Oct 2, 2024	29.41	30.15	29.24	29.71	29.71	2.03%	843,377
Oct 1, 2024	30.52	30.60	29.05	29.12	29.12	-4.84%	1,246,492
Sep 30, 2024	30.56	31.01	30.25	30.60	30.60	-0.94%	1,142,538
Sep 27, 2024	32.14	32.47	30.81	30.89	30.89	-3.20%	1,350,213
Sep 26, 2024	32.07	32.26	30.91	31.91	31.91	3.81%	1,452,411
Sep 25, 2024	30.28	31.07	30.28	30.74	30.74	1.12%	1,485,577
Sep 24, 2024	31.41	31.66	30.24	30.40	30.40	-2.00%	1,688,367
Sep 23, 2024	31.02	31.29	30.58	31.02	31.02	0.19%	2,103,797
Sep 20, 2024	31.96	32.20	30.93	30.96	30.96	-2.18%	8,056,188
Sep 19, 2024	31.15	32.11	31.12	31.65	31.65	4.66%	1,690,249
Sep 18, 2024	30.92	31.46	30.20	30.24	30.24	-1.47%	1,247,943
Sep 17, 2024	30.86	30.91	30.32	30.69	30.69	1.19%	1,187,576
Sep 16, 2024	30.00	30.42	29.59	30.33	30.33	-1.08%	1,211,955
Sep 13, 2024	30.25	30.82	30.17	30.66	30.66	2.82%	958,199
Sep 12, 2024	30.03	30.17	29.56	29.82	29.82	-1.00%	997,551
Sep 11, 2024	28.97	30.19	28.64	30.12	30.12	4.44%	953,196
Sep 10, 2024	28.79	28.87	28.17	28.84	28.84	0.56%	928,886
Sep 9, 2024	28.89	29.27	28.67	28.68	28.68	0.60%	1,218,743
Sep 6, 2024	29.32	29.40	28.40	28.51	28.51	-3.58%	1,276,489
Sep 5, 2024	29.33	30.18	28.98	29.57	29.57	-0.40%	1,084,737
Sep 4, 2024	29.37	30.49	29.10	29.69	29.69	0.30%	1,764,880
Sep 3, 2024	32.23	32.23	29.48	29.60	29.60	-10.03%	1,900,382
Aug 30, 2024	33.51	33.51	32.45	32.90	32.81	0.52%	2,291,915
Aug 29, 2024	32.59	33.69	32.53	32.73	32.64	0.31%	1,043,352
Aug 28, 2024	32.84	33.13	31.97	32.63	32.54	-1.24%	983,208
Aug 27, 2024	32.70	33.15	32.20	33.04	32.95	0.24%	721,208
Aug 26, 2024	33.32	33.55	32.83	32.96	32.87	-1.23%	957,696
Aug 23, 2024	32.70	33.63	32.42	33.37	33.28	3.76%	1,009,011
Aug 22, 2024	33.50	33.85	32.09	32.16	32.08	-3.10%	1,184,586
Aug 21, 2024	32.76	33.50	32.49	33.19	33.10	2.44%	1,014,159
Aug 20, 2024	33.04	33.10	31.88	32.40	32.31	-2.03%	1,077,107
Aug 19, 2024	32.98	33.13	31.85	33.07	32.98	1.57%	852,913
Aug 16, 2024	32.11	32.85	31.96	32.56	32.47	-0.94%	910,487
Aug 15, 2024	32.50	33.08	32.16	32.87	32.78	3.27%	1,166,979
Aug 14, 2024	32.64	32.64	31.37	31.83	31.75	-1.03%	1,312,767
Aug 13, 2024	31.99	32.24	31.44	32.16	32.08	2.29%	1,324,284
Aug 12, 2024	31.62	31.80	31.08	31.44	31.36	-0.98%	1,799,827
Aug 9, 2024	30.44	31.87	30.42	31.75	31.67	4.48%	2,840,352
Aug 8, 2024	29.46	30.56	28.81	30.39	30.31	6.52%	1,423,412
Aug 7, 2024	29.61	29.82	28.17	28.53	28.45	-0.21%	2,032,229
Aug 6, 2024	28.21	29.25	27.78	28.59	28.51	1.78%	1,820,859
Aug 5, 2024	26.90	29.02	26.60	28.09	28.02	-1.89%	1,910,155
Aug 2, 2024	28.80	29.26	28.02	28.63	28.55	-4.60%	2,620,537
Aug 1, 2024	31.79	32.52	29.42	30.01	29.93	-8.11%	2,507,367
Jul 31, 2024	31.82	32.71	31.43	32.66	32.57	7.05%	2,801,347
Jul 30, 2024	34.97	35.86	29.40	30.51	30.43	-18.86%	6,442,272
Jul 29, 2024	38.56	39.48	37.36	37.60	37.50	-1.44%	2,859,783
Jul 26, 2024	39.05	39.15	37.67	38.15	38.05	-0.08%	1,128,825
Jul 25, 2024	38.45	39.65	37.25	38.18	38.08	-2.00%	1,930,404
Jul 24, 2024	40.37	40.39	38.90	38.96	38.86	-5.18%	1,037,634
Jul 23, 2024	40.75	41.53	40.58	41.09	40.98	-0.24%	917,647
Jul 22, 2024	40.65	41.32	40.22	41.19	41.08	3.57%	958,140
Jul 19, 2024	41.31	41.39	39.69	39.77	39.66	-3.96%	1,323,038
Jul 18, 2024	41.75	42.12	40.53	41.41	41.30	0.46%	1,457,948
Jul 17, 2024	41.43	42.50	41.02	41.22	41.11	-7.74%	2,135,227
Jul 16, 2024	43.19	44.86	42.62	44.68	44.56	4.08%	1,575,603
Jul 15, 2024	42.85	43.66	42.16	42.93	42.82	1.92%	1,622,465
Jul 12, 2024	42.22	43.00	41.57	42.12	42.01	0.43%	1,135,864
Jul 11, 2024	44.00	44.09	41.91	41.94	41.83	-3.41%	1,647,594
Jul 10, 2024	42.24	43.61	42.05	43.42	43.31	3.53%	1,655,453
Jul 9, 2024	40.81	42.13	40.81	41.94	41.83	2.92%	1,797,560
Jul 8, 2024	40.53	41.15	40.34	40.75	40.64	1.72%	1,165,420
Jul 5, 2024	40.32	40.49	39.45	40.06	39.95	-0.60%	1,312,400
Jul 3, 2024	40.22	40.43	39.71	40.30	40.19	0.20%	1,120,070
Jul 2, 2024	40.06	41.26	40.06	40.22	40.11	-0.05%	1,256,865