Amogreentech Co.,Ltd (KOSDAQ:125210)
South Korea
· Delayed Price · Currency is KRW 15,640
+900 (6.11%)
At close: Apr 28, 2026
Amogreentech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14,710.00 | 16,000.00 | 14,590.00 | 15,640.00 | 15,640.00 | 6.11% | 882,302 |
| Apr 27, 2026 | 14,900.00 | 15,540.00 | 14,200.00 | 14,740.00 | 14,740.00 | -2.77% | 711,455 |
| Apr 24, 2026 | 15,390.00 | 15,670.00 | 14,000.00 | 15,160.00 | 15,160.00 | -0.85% | 1,126,276 |
| Apr 23, 2026 | 14,580.00 | 16,130.00 | 13,500.00 | 15,290.00 | 15,290.00 | 20.20% | 5,431,622 |
| Apr 22, 2026 | 10,870.00 | 12,850.00 | 10,630.00 | 12,720.00 | 12,720.00 | 18.11% | 1,365,046 |
| Apr 21, 2026 | 10,100.00 | 11,170.00 | 9,930.00 | 10,770.00 | 10,770.00 | 7.27% | 597,778 |
| Apr 20, 2026 | 10,080.00 | 10,240.00 | 9,810.00 | 10,040.00 | 10,040.00 | -0.20% | 156,814 |
| Apr 17, 2026 | 10,380.00 | 10,390.00 | 9,900.00 | 10,060.00 | 10,060.00 | -3.08% | 173,416 |
| Apr 16, 2026 | 9,840.00 | 10,570.00 | 9,670.00 | 10,380.00 | 10,380.00 | 7.45% | 478,783 |
| Apr 15, 2026 | 9,810.00 | 9,900.00 | 9,490.00 | 9,660.00 | 9,660.00 | 0.10% | 167,617 |
| Apr 14, 2026 | 9,900.00 | 10,400.00 | 9,590.00 | 9,650.00 | 9,650.00 | 0.94% | 442,272 |
| Apr 13, 2026 | 8,920.00 | 9,690.00 | 8,600.00 | 9,560.00 | 9,560.00 | 6.10% | 533,431 |
| Apr 10, 2026 | 8,740.00 | 9,150.00 | 8,630.00 | 9,010.00 | 9,010.00 | 4.16% | 238,022 |
| Apr 9, 2026 | 8,820.00 | 8,820.00 | 8,450.00 | 8,650.00 | 8,650.00 | -1.93% | 96,275 |
| Apr 8, 2026 | 8,580.00 | 8,840.00 | 8,580.00 | 8,820.00 | 8,820.00 | 3.76% | 206,375 |
| Apr 7, 2026 | 8,540.00 | 8,930.00 | 8,330.00 | 8,500.00 | 8,500.00 | -0.23% | 300,803 |
| Apr 6, 2026 | 8,300.00 | 9,120.00 | 8,230.00 | 8,520.00 | 8,520.00 | 3.52% | 549,539 |
| 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 |
| Jan 19, 2026 | 5,930.00 | 6,100.00 | 5,780.00 | 5,920.00 | 5,920.00 | -0.17% | 70,677 |
| Jan 16, 2026 | 6,020.00 | 6,290.00 | 5,830.00 | 5,930.00 | 5,930.00 | -1.50% | 61,698 |
| Jan 15, 2026 | 5,920.00 | 6,040.00 | 5,850.00 | 6,020.00 | 6,020.00 | 0.50% | 68,502 |
| Jan 14, 2026 | 6,030.00 | 6,080.00 | 5,930.00 | 5,990.00 | 5,990.00 | -1.32% | 45,447 |
| Jan 13, 2026 | 6,130.00 | 6,140.00 | 5,990.00 | 6,070.00 | 6,070.00 | 1.17% | 30,804 |
| Jan 12, 2026 | 5,880.00 | 6,100.00 | 5,880.00 | 6,000.00 | 6,000.00 | 2.04% | 38,765 |
| Jan 9, 2026 | 5,910.00 | 5,960.00 | 5,840.00 | 5,880.00 | 5,880.00 | -0.34% | 42,247 |
| Jan 8, 2026 | 6,090.00 | 6,140.00 | 5,870.00 | 5,900.00 | 5,900.00 | -3.91% | 105,366 |
| Jan 7, 2026 | 6,150.00 | 6,190.00 | 5,990.00 | 6,140.00 | 6,140.00 | 0.66% | 57,334 |
| Jan 6, 2026 | 6,090.00 | 6,190.00 | 6,080.00 | 6,100.00 | 6,100.00 | 0.49% | 44,759 |
| Jan 5, 2026 | 6,170.00 | 6,280.00 | 6,010.00 | 6,070.00 | 6,070.00 | -1.62% | 75,405 |
| Jan 2, 2026 | 6,060.00 | 6,170.00 | 5,910.00 | 6,170.00 | 6,170.00 | 1.65% | 78,843 |
| Dec 30, 2025 | 6,150.00 | 6,190.00 | 6,050.00 | 6,070.00 | 6,070.00 | -1.30% | 58,251 |
| Dec 29, 2025 | 6,130.00 | 6,340.00 | 6,070.00 | 6,150.00 | 6,150.00 | 0.33% | 40,528 |
| Dec 26, 2025 | 6,130.00 | 6,170.00 | 6,010.00 | 6,130.00 | 6,130.00 | 0.33% | 42,775 |
| Dec 24, 2025 | 6,170.00 | 6,210.00 | 6,050.00 | 6,110.00 | 6,110.00 | -0.97% | 39,869 |
| Dec 23, 2025 | 6,260.00 | 6,390.00 | 6,110.00 | 6,170.00 | 6,170.00 | -1.75% | 51,687 |
| Dec 22, 2025 | 6,160.00 | 6,320.00 | 6,160.00 | 6,280.00 | 6,280.00 | 1.95% | 41,225 |
| Dec 19, 2025 | 6,100.00 | 6,220.00 | 6,000.00 | 6,160.00 | 6,160.00 | 0.98% | 48,443 |
| Dec 18, 2025 | 6,230.00 | 6,230.00 | 5,990.00 | 6,100.00 | 6,100.00 | -2.24% | 70,439 |
| Dec 17, 2025 | 6,210.00 | 6,350.00 | 6,150.00 | 6,240.00 | 6,240.00 | 0.32% | 28,701 |
| Dec 16, 2025 | 6,350.00 | 6,380.00 | 6,180.00 | 6,220.00 | 6,220.00 | -1.89% | 78,084 |
| Dec 15, 2025 | 6,260.00 | 6,370.00 | 6,200.00 | 6,340.00 | 6,340.00 | -0.31% | 34,100 |
| Dec 12, 2025 | 6,340.00 | 6,360.00 | 6,260.00 | 6,360.00 | 6,360.00 | 0.32% | 30,385 |
| Dec 11, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,340.00 | 6,340.00 | -0.78% | 44,556 |
| Dec 10, 2025 | 6,420.00 | 6,470.00 | 6,300.00 | 6,390.00 | 6,390.00 | -0.16% | 34,387 |
| Dec 9, 2025 | 6,410.00 | 6,490.00 | 6,310.00 | 6,400.00 | 6,400.00 | -0.16% | 48,396 |
| Dec 8, 2025 | 6,260.00 | 6,450.00 | 6,200.00 | 6,410.00 | 6,410.00 | 2.07% | 71,378 |
| Dec 5, 2025 | 6,270.00 | 6,320.00 | 6,200.00 | 6,280.00 | 6,280.00 | -0.63% | 49,365 |
| Dec 4, 2025 | 6,340.00 | 6,400.00 | 6,210.00 | 6,320.00 | 6,320.00 | -0.94% | 36,385 |
| Dec 3, 2025 | 6,340.00 | 6,420.00 | 6,260.00 | 6,380.00 | 6,380.00 | 0.63% | 46,990 |
| Dec 2, 2025 | 6,300.00 | 6,370.00 | 6,210.00 | 6,340.00 | 6,340.00 | 0.79% | 41,803 |
| Dec 1, 2025 | 6,300.00 | 6,400.00 | 6,240.00 | 6,290.00 | 6,290.00 | 0.96% | 68,005 |