Amotech Co., Ltd. (KOSDAQ:052710)
South Korea
· Delayed Price · Currency is KRW 11,600
-600 (-4.92%)
At close: Mar 9, 2026
Amotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11,590.00 | 12,640.00 | 11,430.00 | 12,200.00 | 12,200.00 | 6.09% | 452,147 |
| Mar 5, 2026 | 10,970.00 | 11,870.00 | 10,770.00 | 11,500.00 | 11,500.00 | 14.20% | 558,709 |
| Mar 4, 2026 | 11,280.00 | 11,450.00 | 9,830.00 | 10,070.00 | 10,070.00 | -12.81% | 582,630 |
| Mar 3, 2026 | 12,580.00 | 13,220.00 | 11,500.00 | 11,550.00 | 11,550.00 | -12.37% | 955,161 |
| Feb 27, 2026 | 13,900.00 | 13,900.00 | 12,980.00 | 13,180.00 | 13,180.00 | -5.79% | 681,923 |
| Feb 26, 2026 | 14,050.00 | 14,600.00 | 13,930.00 | 13,990.00 | 13,990.00 | -0.07% | 563,648 |
| Feb 25, 2026 | 14,820.00 | 15,490.00 | 13,890.00 | 14,000.00 | 14,000.00 | -4.70% | 1,027,997 |
| Feb 24, 2026 | 14,850.00 | 15,020.00 | 13,550.00 | 14,690.00 | 14,690.00 | 0.62% | 1,776,840 |
| Feb 23, 2026 | 12,500.00 | 15,180.00 | 12,330.00 | 14,600.00 | 14,600.00 | 25.00% | 4,482,029 |
| Feb 20, 2026 | 11,120.00 | 12,390.00 | 11,060.00 | 11,680.00 | 11,680.00 | 10.92% | 1,317,604 |
| Feb 19, 2026 | 10,300.00 | 11,030.00 | 10,300.00 | 10,530.00 | 10,530.00 | 4.05% | 384,167 |
| Feb 13, 2026 | 10,600.00 | 10,790.00 | 10,100.00 | 10,120.00 | 10,120.00 | -5.68% | 351,028 |
| Feb 12, 2026 | 11,400.00 | 11,680.00 | 10,660.00 | 10,730.00 | 10,730.00 | -4.62% | 819,238 |
| Feb 11, 2026 | 9,490.00 | 11,420.00 | 9,410.00 | 11,250.00 | 11,250.00 | 22.82% | 2,576,125 |
| Feb 10, 2026 | 9,500.00 | 9,680.00 | 9,150.00 | 9,160.00 | 9,160.00 | -3.38% | 149,406 |
| Feb 9, 2026 | 9,210.00 | 9,510.00 | 9,150.00 | 9,480.00 | 9,480.00 | 7.00% | 161,716 |
| Feb 6, 2026 | 9,440.00 | 9,440.00 | 8,630.00 | 8,860.00 | 8,860.00 | -6.74% | 333,597 |
| Feb 5, 2026 | 10,050.00 | 10,150.00 | 9,470.00 | 9,500.00 | 9,500.00 | -5.57% | 220,677 |
| Feb 4, 2026 | 10,180.00 | 10,180.00 | 9,780.00 | 10,060.00 | 10,060.00 | -1.18% | 210,593 |
| Feb 3, 2026 | 10,050.00 | 10,490.00 | 10,000.00 | 10,180.00 | 10,180.00 | 3.98% | 198,684 |
| Feb 2, 2026 | 9,930.00 | 10,350.00 | 9,530.00 | 9,790.00 | 9,790.00 | -1.41% | 476,697 |
| Jan 30, 2026 | 10,250.00 | 10,460.00 | 9,870.00 | 9,930.00 | 9,930.00 | -3.12% | 256,297 |
| Jan 29, 2026 | 10,200.00 | 10,570.00 | 9,690.00 | 10,250.00 | 10,250.00 | 1.69% | 356,616 |
| Jan 28, 2026 | 10,610.00 | 10,650.00 | 10,070.00 | 10,080.00 | 10,080.00 | -4.64% | 403,088 |
| Jan 27, 2026 | 10,520.00 | 10,580.00 | 10,250.00 | 10,570.00 | 10,570.00 | 0.48% | 188,650 |
| Jan 26, 2026 | 10,520.00 | 10,630.00 | 10,200.00 | 10,520.00 | 10,520.00 | -0.09% | 299,992 |
| Jan 23, 2026 | 10,370.00 | 10,860.00 | 9,900.00 | 10,530.00 | 10,530.00 | 0.57% | 583,012 |
| Jan 22, 2026 | 9,300.00 | 10,920.00 | 8,610.00 | 10,470.00 | 10,470.00 | 19.93% | 1,964,063 |
| Jan 21, 2026 | 9,040.00 | 9,040.00 | 8,240.00 | 8,730.00 | 8,730.00 | -3.54% | 404,008 |
| Jan 20, 2026 | 9,280.00 | 9,400.00 | 8,920.00 | 9,050.00 | 9,050.00 | -2.48% | 159,562 |
| Jan 19, 2026 | 8,790.00 | 9,390.00 | 8,380.00 | 9,280.00 | 9,280.00 | 6.91% | 582,205 |
| Jan 16, 2026 | 10,320.00 | 10,320.00 | 8,410.00 | 8,680.00 | 8,680.00 | -15.89% | 1,319,608 |
| Jan 15, 2026 | 10,420.00 | 10,420.00 | 10,050.00 | 10,320.00 | 10,320.00 | -0.86% | 115,947 |
| Jan 14, 2026 | 10,950.00 | 10,960.00 | 10,370.00 | 10,410.00 | 10,410.00 | -4.76% | 143,001 |
| Jan 13, 2026 | 10,410.00 | 11,070.00 | 10,310.00 | 10,930.00 | 10,930.00 | 5.20% | 226,687 |
| Jan 12, 2026 | 10,370.00 | 10,500.00 | 10,080.00 | 10,390.00 | 10,390.00 | 0.29% | 172,949 |
| Jan 9, 2026 | 10,850.00 | 10,930.00 | 10,200.00 | 10,360.00 | 10,360.00 | -4.34% | 261,811 |
| Jan 8, 2026 | 9,990.00 | 11,860.00 | 9,990.00 | 10,830.00 | 10,830.00 | 8.52% | 1,046,902 |
| Jan 7, 2026 | 9,830.00 | 10,080.00 | 9,500.00 | 9,980.00 | 9,980.00 | 1.53% | 128,362 |
| Jan 6, 2026 | 10,000.00 | 10,040.00 | 9,510.00 | 9,830.00 | 9,830.00 | -1.70% | 77,427 |
| Jan 5, 2026 | 10,430.00 | 10,450.00 | 9,750.00 | 10,000.00 | 10,000.00 | -3.94% | 123,609 |
| Jan 2, 2026 | 9,900.00 | 10,440.00 | 9,740.00 | 10,410.00 | 10,410.00 | 6.01% | 209,017 |
| Dec 30, 2025 | 9,780.00 | 10,330.00 | 9,675.00 | 9,820.00 | 9,820.00 | 0.41% | 122,422 |
| Dec 29, 2025 | 9,210.00 | 9,890.00 | 9,140.00 | 9,780.00 | 9,780.00 | 6.19% | 130,419 |
| Dec 26, 2025 | 9,520.00 | 9,520.00 | 9,180.00 | 9,210.00 | 9,210.00 | -2.33% | 98,033 |
| Dec 24, 2025 | 9,520.00 | 9,520.00 | 9,300.00 | 9,430.00 | 9,430.00 | 0.21% | 55,180 |
| Dec 23, 2025 | 9,950.00 | 9,950.00 | 9,350.00 | 9,410.00 | 9,410.00 | -4.66% | 114,975 |
| Dec 22, 2025 | 9,570.00 | 10,130.00 | 9,390.00 | 9,870.00 | 9,870.00 | 2.71% | 137,285 |
| Dec 19, 2025 | 9,200.00 | 9,810.00 | 8,950.00 | 9,610.00 | 9,610.00 | 4.68% | 120,631 |
| Dec 18, 2025 | 9,440.00 | 9,440.00 | 9,100.00 | 9,180.00 | 9,180.00 | -2.75% | 44,352 |
| Dec 17, 2025 | 9,540.00 | 9,540.00 | 9,200.00 | 9,440.00 | 9,440.00 | - | 71,201 |
| Dec 16, 2025 | 9,550.00 | 9,590.00 | 9,210.00 | 9,440.00 | 9,440.00 | -1.15% | 39,694 |
| Dec 15, 2025 | 9,270.00 | 9,550.00 | 9,150.00 | 9,550.00 | 9,550.00 | 3.02% | 36,192 |
| Dec 12, 2025 | 9,390.00 | 9,390.00 | 9,110.00 | 9,270.00 | 9,270.00 | 0.22% | 43,889 |
| Dec 11, 2025 | 9,530.00 | 9,630.00 | 9,250.00 | 9,250.00 | 9,250.00 | -2.53% | 78,562 |
| Dec 10, 2025 | 9,800.00 | 9,800.00 | 9,400.00 | 9,490.00 | 9,490.00 | -1.56% | 45,672 |
| Dec 9, 2025 | 9,680.00 | 9,750.00 | 9,450.00 | 9,640.00 | 9,640.00 | -0.52% | 36,757 |
| Dec 8, 2025 | 9,800.00 | 9,910.00 | 9,570.00 | 9,690.00 | 9,690.00 | -2.02% | 56,067 |
| Dec 5, 2025 | 10,270.00 | 10,270.00 | 9,690.00 | 9,890.00 | 9,890.00 | -4.63% | 124,095 |
| Dec 4, 2025 | 10,300.00 | 10,670.00 | 9,950.00 | 10,370.00 | 10,370.00 | 1.17% | 159,839 |
| Dec 3, 2025 | 9,410.00 | 10,450.00 | 9,400.00 | 10,250.00 | 10,250.00 | 9.16% | 196,467 |
| Dec 2, 2025 | 9,220.00 | 9,420.00 | 9,160.00 | 9,390.00 | 9,390.00 | 1.95% | 54,273 |
| Dec 1, 2025 | 9,640.00 | 9,640.00 | 9,000.00 | 9,210.00 | 9,210.00 | -4.06% | 162,041 |
| Nov 28, 2025 | 10,220.00 | 10,250.00 | 9,520.00 | 9,600.00 | 9,600.00 | -5.88% | 165,004 |
| Nov 27, 2025 | 9,350.00 | 10,710.00 | 9,350.00 | 10,200.00 | 10,200.00 | 9.09% | 435,495 |
| Nov 26, 2025 | 9,290.00 | 9,480.00 | 9,180.00 | 9,350.00 | 9,350.00 | 0.32% | 50,292 |
| Nov 25, 2025 | 9,240.00 | 9,600.00 | 9,200.00 | 9,320.00 | 9,320.00 | 0.98% | 76,115 |
| Nov 24, 2025 | 9,050.00 | 9,470.00 | 8,790.00 | 9,230.00 | 9,230.00 | 2.56% | 123,139 |
| Nov 21, 2025 | 8,900.00 | 9,180.00 | 8,760.00 | 9,000.00 | 9,000.00 | -2.39% | 53,748 |
| Nov 20, 2025 | 9,620.00 | 9,630.00 | 9,160.00 | 9,220.00 | 9,220.00 | -2.95% | 64,257 |
| Nov 19, 2025 | 8,980.00 | 9,600.00 | 8,640.00 | 9,500.00 | 9,500.00 | 6.38% | 112,385 |
| Nov 18, 2025 | 9,150.00 | 9,150.00 | 8,570.00 | 8,930.00 | 8,930.00 | -1.87% | 55,563 |
| Nov 17, 2025 | 9,430.00 | 9,430.00 | 9,050.00 | 9,100.00 | 9,100.00 | 0.55% | 68,073 |
| Nov 14, 2025 | 9,300.00 | 9,310.00 | 9,000.00 | 9,050.00 | 9,050.00 | -4.64% | 69,243 |
| Nov 13, 2025 | 9,540.00 | 9,600.00 | 9,200.00 | 9,490.00 | 9,490.00 | -0.42% | 57,521 |
| Nov 12, 2025 | 9,670.00 | 9,670.00 | 8,760.00 | 9,530.00 | 9,530.00 | -0.52% | 59,833 |
| Nov 11, 2025 | 9,330.00 | 9,750.00 | 9,260.00 | 9,580.00 | 9,580.00 | 3.23% | 115,243 |
| Nov 10, 2025 | 9,020.00 | 9,380.00 | 8,900.00 | 9,280.00 | 9,280.00 | 1.98% | 103,643 |
| Nov 7, 2025 | 9,080.00 | 9,490.00 | 8,980.00 | 9,100.00 | 9,100.00 | -2.26% | 148,580 |
| Nov 6, 2025 | 10,120.00 | 10,260.00 | 9,140.00 | 9,310.00 | 9,310.00 | -8.19% | 260,722 |
| Nov 5, 2025 | 10,620.00 | 10,630.00 | 9,710.00 | 10,140.00 | 10,140.00 | -4.61% | 144,724 |
| Nov 4, 2025 | 10,950.00 | 10,950.00 | 10,610.00 | 10,630.00 | 10,630.00 | -2.92% | 83,161 |
| Nov 3, 2025 | 10,550.00 | 11,020.00 | 10,200.00 | 10,950.00 | 10,950.00 | 3.79% | 138,969 |
| Oct 31, 2025 | 10,140.00 | 10,700.00 | 10,000.00 | 10,550.00 | 10,550.00 | 4.04% | 105,977 |
| Oct 30, 2025 | 10,900.00 | 10,940.00 | 10,070.00 | 10,140.00 | 10,140.00 | -5.94% | 90,061 |
| Oct 29, 2025 | 10,530.00 | 10,900.00 | 10,520.00 | 10,780.00 | 10,780.00 | 2.96% | 112,745 |
| Oct 28, 2025 | 10,650.00 | 10,750.00 | 10,370.00 | 10,470.00 | 10,470.00 | -2.15% | 116,471 |
| Oct 27, 2025 | 10,850.00 | 11,200.00 | 10,600.00 | 10,700.00 | 10,700.00 | -1.38% | 88,581 |
| Oct 24, 2025 | 11,000.00 | 11,120.00 | 10,850.00 | 10,850.00 | 10,850.00 | -1.27% | 62,709 |
| Oct 23, 2025 | 11,020.00 | 11,110.00 | 10,750.00 | 10,990.00 | 10,990.00 | -0.27% | 51,605 |
| Oct 22, 2025 | 11,180.00 | 11,220.00 | 10,840.00 | 11,020.00 | 11,020.00 | -1.25% | 97,098 |
| Oct 21, 2025 | 11,350.00 | 11,540.00 | 11,130.00 | 11,160.00 | 11,160.00 | -1.67% | 52,213 |
| Oct 20, 2025 | 10,900.00 | 11,480.00 | 10,900.00 | 11,350.00 | 11,350.00 | 1.89% | 73,811 |
| Oct 17, 2025 | 11,590.00 | 11,590.00 | 11,100.00 | 11,140.00 | 11,140.00 | -3.88% | 110,387 |
| Oct 16, 2025 | 12,250.00 | 12,390.00 | 11,590.00 | 11,590.00 | 11,590.00 | -5.39% | 129,865 |
| Oct 15, 2025 | 12,800.00 | 12,800.00 | 12,120.00 | 12,250.00 | 12,250.00 | -2.16% | 105,783 |
| Oct 14, 2025 | 13,030.00 | 13,260.00 | 12,400.00 | 12,520.00 | 12,520.00 | -3.69% | 116,808 |
| Oct 13, 2025 | 12,040.00 | 13,420.00 | 12,040.00 | 13,000.00 | 13,000.00 | 4.84% | 148,565 |
| Oct 10, 2025 | 12,540.00 | 12,540.00 | 12,000.00 | 12,400.00 | 12,400.00 | -1.12% | 184,222 |
| Oct 2, 2025 | 12,870.00 | 12,870.00 | 12,440.00 | 12,540.00 | 12,540.00 | -2.03% | 129,830 |