Amotech Co., Ltd. (KOSDAQ:052710)
South Korea
· Delayed Price · Currency is KRW 22,950
-1,600 (-6.52%)
At close: Apr 28, 2026
Amotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24,900.00 | 25,400.00 | 22,900.00 | 22,950.00 | 22,950.00 | -6.52% | 513,860 |
| Apr 27, 2026 | 24,150.00 | 26,100.00 | 23,600.00 | 24,550.00 | 24,550.00 | 4.03% | 556,598 |
| Apr 24, 2026 | 24,350.00 | 24,850.00 | 23,200.00 | 23,600.00 | 23,600.00 | -2.28% | 552,122 |
| Apr 23, 2026 | 27,950.00 | 28,000.00 | 24,050.00 | 24,150.00 | 24,150.00 | -13.60% | 1,128,131 |
| Apr 22, 2026 | 26,100.00 | 29,450.00 | 25,700.00 | 27,950.00 | 27,950.00 | 10.91% | 1,264,377 |
| Apr 21, 2026 | 24,850.00 | 26,200.00 | 23,550.00 | 25,200.00 | 25,200.00 | 3.70% | 599,944 |
| Apr 20, 2026 | 25,900.00 | 26,200.00 | 24,100.00 | 24,300.00 | 24,300.00 | -6.18% | 591,800 |
| Apr 17, 2026 | 25,050.00 | 27,150.00 | 24,250.00 | 25,900.00 | 25,900.00 | 3.60% | 810,381 |
| Apr 16, 2026 | 24,000.00 | 25,500.00 | 22,500.00 | 25,000.00 | 25,000.00 | 8.70% | 862,311 |
| Apr 15, 2026 | 23,900.00 | 23,900.00 | 21,850.00 | 23,000.00 | 23,000.00 | -1.08% | 801,033 |
| Apr 14, 2026 | 22,300.00 | 24,500.00 | 21,700.00 | 23,250.00 | 23,250.00 | 7.64% | 1,281,046 |
| Apr 13, 2026 | 19,460.00 | 21,850.00 | 19,450.00 | 21,600.00 | 21,600.00 | 9.64% | 1,212,031 |
| Apr 10, 2026 | 16,490.00 | 19,960.00 | 16,460.00 | 19,700.00 | 19,700.00 | 21.53% | 2,218,233 |
| Apr 9, 2026 | 16,130.00 | 16,420.00 | 15,690.00 | 16,210.00 | 16,210.00 | 0.37% | 233,195 |
| Apr 8, 2026 | 15,950.00 | 16,280.00 | 15,740.00 | 16,150.00 | 16,150.00 | 7.31% | 519,257 |
| Apr 7, 2026 | 16,500.00 | 16,600.00 | 14,890.00 | 15,050.00 | 15,050.00 | -6.98% | 459,771 |
| Apr 6, 2026 | 15,680.00 | 16,450.00 | 15,440.00 | 16,180.00 | 16,180.00 | 3.98% | 615,512 |
| Apr 3, 2026 | 15,400.00 | 16,350.00 | 14,990.00 | 15,560.00 | 15,560.00 | 4.08% | 645,013 |
| Apr 2, 2026 | 15,440.00 | 15,650.00 | 14,110.00 | 14,950.00 | 14,950.00 | - | 1,121,796 |
| Apr 1, 2026 | 13,160.00 | 15,370.00 | 13,160.00 | 14,950.00 | 14,950.00 | 21.54% | 1,889,145 |
| Mar 31, 2026 | 12,590.00 | 12,900.00 | 12,000.00 | 12,300.00 | 12,300.00 | -3.53% | 194,372 |
| Mar 30, 2026 | 13,100.00 | 13,430.00 | 12,680.00 | 12,750.00 | 12,750.00 | -7.47% | 224,866 |
| Mar 27, 2026 | 14,080.00 | 14,350.00 | 13,500.00 | 13,780.00 | 13,780.00 | -4.17% | 368,372 |
| Mar 26, 2026 | 13,780.00 | 15,440.00 | 13,670.00 | 14,380.00 | 14,380.00 | 4.43% | 1,145,927 |
| Mar 25, 2026 | 13,230.00 | 13,790.00 | 12,810.00 | 13,770.00 | 13,770.00 | 4.24% | 246,860 |
| Mar 24, 2026 | 13,300.00 | 13,440.00 | 12,900.00 | 13,210.00 | 13,210.00 | 2.24% | 152,230 |
| Mar 23, 2026 | 12,800.00 | 13,180.00 | 12,590.00 | 12,920.00 | 12,920.00 | -3.94% | 236,774 |
| Mar 20, 2026 | 14,120.00 | 14,120.00 | 13,380.00 | 13,450.00 | 13,450.00 | -4.07% | 293,043 |
| Mar 19, 2026 | 13,150.00 | 14,380.00 | 13,130.00 | 14,020.00 | 14,020.00 | 3.62% | 583,144 |
| Mar 18, 2026 | 13,710.00 | 14,250.00 | 13,030.00 | 13,530.00 | 13,530.00 | 4.72% | 751,544 |
| Mar 17, 2026 | 13,090.00 | 13,800.00 | 12,450.00 | 12,920.00 | 12,920.00 | 0.23% | 473,336 |
| Mar 16, 2026 | 12,800.00 | 12,950.00 | 12,450.00 | 12,890.00 | 12,890.00 | - | 206,941 |
| Mar 13, 2026 | 12,360.00 | 13,060.00 | 12,080.00 | 12,890.00 | 12,890.00 | 1.50% | 217,631 |
| Mar 12, 2026 | 12,410.00 | 12,990.00 | 12,200.00 | 12,700.00 | 12,700.00 | - | 314,363 |
| Mar 11, 2026 | 12,930.00 | 13,700.00 | 12,430.00 | 12,700.00 | 12,700.00 | 0.71% | 704,779 |
| Mar 10, 2026 | 12,220.00 | 12,970.00 | 11,700.00 | 12,610.00 | 12,610.00 | 8.71% | 500,868 |
| Mar 9, 2026 | 11,520.00 | 11,870.00 | 10,700.00 | 11,600.00 | 11,600.00 | -4.92% | 296,146 |
| 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 |