Amotech Co., Ltd 052710
KRX · South Korea · Electronic Technology
KRW 20,700.00-900.00 (-4.17%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 20,700.00 | -4.17% | KRW 21,600.00 | KRW 21,650.00 | KRW 20,450.00 | 569.73K |
| 2026-10-01 | KRW 21,600.00 | +17.33% | KRW 18,420.00 | KRW 22,000.00 | KRW 18,100.00 | 1.51M |
| 2026-09-30 | KRW 18,410.00 | -2.80% | KRW 19,200.00 | KRW 19,640.00 | KRW 18,290.00 | 544.14K |
| 2026-09-29 | KRW 18,940.00 | -0.63% | KRW 18,680.00 | KRW 19,690.00 | KRW 18,600.00 | 744.06K |
| 2026-09-28 | KRW 19,060.00 | +0.74% | KRW 19,150.00 | KRW 19,430.00 | KRW 18,100.00 | 591.55K |
| 2026-09-23 | KRW 18,920.00 | -2.22% | KRW 19,350.00 | KRW 19,500.00 | KRW 18,690.00 | 738.45K |
| 2026-09-22 | KRW 19,350.00 | +14.50% | KRW 17,740.00 | KRW 19,800.00 | KRW 17,400.00 | 2.84M |
| 2026-09-21 | KRW 16,900.00 | -0.59% | KRW 17,070.00 | KRW 17,890.00 | KRW 16,450.00 | 1.05M |
| 2026-09-18 | KRW 17,000.00 | +7.05% | KRW 16,080.00 | KRW 18,800.00 | KRW 16,070.00 | 2.35M |
| 2026-09-17 | KRW 15,880.00 | -0.75% | KRW 16,130.00 | KRW 16,490.00 | KRW 15,740.00 | 492.62K |
| 2026-09-16 | KRW 16,000.00 | +0.57% | KRW 15,910.00 | KRW 16,400.00 | KRW 15,380.00 | 935.19K |
| 2026-09-15 | KRW 15,910.00 | +0.63% | KRW 15,700.00 | KRW 16,920.00 | KRW 15,520.00 | 1.48M |
| 2026-09-14 | KRW 15,810.00 | +4.49% | KRW 15,250.00 | KRW 16,700.00 | KRW 14,910.00 | 4.05M |
| 2026-09-11 | KRW 15,130.00 | +29.98% | KRW 11,670.00 | KRW 15,130.00 | KRW 11,670.00 | 3.40M |
| 2026-09-10 | KRW 11,640.00 | -0.09% | KRW 11,600.00 | KRW 11,800.00 | KRW 11,250.00 | 257.52K |
| 2026-09-09 | KRW 11,650.00 | +9.70% | KRW 10,700.00 | KRW 12,100.00 | KRW 10,700.00 | 509.28K |
| 2026-09-08 | KRW 10,620.00 | -5.18% | KRW 11,220.00 | KRW 11,320.00 | KRW 10,600.00 | 281.54K |
| 2026-09-07 | KRW 11,200.00 | -0.80% | KRW 11,360.00 | KRW 11,700.00 | KRW 11,090.00 | 301.55K |
| 2026-09-04 | KRW 11,290.00 | +8.25% | KRW 10,540.00 | KRW 11,810.00 | KRW 10,400.00 | 517.62K |
| 2026-09-03 | KRW 10,430.00 | -3.07% | KRW 10,850.00 | KRW 10,900.00 | KRW 10,300.00 | 149.70K |
| 2026-09-02 | KRW 10,760.00 | +0.56% | KRW 10,490.00 | KRW 11,590.00 | KRW 10,320.00 | 398.65K |
| 2026-09-01 | KRW 10,700.00 | -1.74% | KRW 10,940.00 | KRW 10,940.00 | KRW 10,410.00 | 142.59K |
| 2026-08-31 | KRW 10,890.00 | +0.65% | KRW 10,520.00 | KRW 10,950.00 | KRW 10,300.00 | 155.53K |
| 2026-08-28 | KRW 10,820.00 | -3.39% | KRW 11,200.00 | KRW 11,410.00 | KRW 10,810.00 | 246.06K |
| 2026-08-27 | KRW 11,200.00 | -2.44% | KRW 11,650.00 | KRW 11,780.00 | KRW 10,930.00 | 316.94K |
| 2026-08-26 | KRW 11,480.00 | +0.17% | KRW 11,450.00 | KRW 11,580.00 | KRW 10,630.00 | 281.36K |
| 2026-08-25 | KRW 11,460.00 | +1.78% | KRW 11,170.00 | KRW 11,630.00 | KRW 10,160.00 | 422.58K |
| 2026-08-24 | KRW 11,260.00 | +0.36% | KRW 11,080.00 | KRW 11,530.00 | KRW 10,860.00 | 262.44K |
| 2026-08-21 | KRW 11,220.00 | -6.50% | KRW 11,230.00 | KRW 11,850.00 | KRW 11,090.00 | 608.76K |
| 2026-08-20 | KRW 12,000.00 | +1.78% | KRW 12,150.00 | KRW 12,360.00 | KRW 11,600.00 | 293.90K |
| 2026-08-19 | KRW 11,790.00 | -4.38% | KRW 11,960.00 | KRW 12,280.00 | KRW 11,410.00 | 342.78K |
| 2026-08-18 | KRW 12,330.00 | -8.12% | KRW 13,430.00 | KRW 13,500.00 | KRW 12,100.00 | 402.18K |
| 2026-08-14 | KRW 13,420.00 | -0.74% | KRW 13,900.00 | KRW 14,020.00 | KRW 12,500.00 | 341.84K |
| 2026-08-13 | KRW 13,520.00 | -0.79% | KRW 14,690.00 | KRW 15,440.00 | KRW 13,330.00 | 888.71K |
| 2026-08-12 | KRW 13,627.27 | +6.61% | KRW 12,754.55 | KRW 13,909.09 | KRW 12,368.18 | 482.66K |
| 2026-08-11 | KRW 12,781.82 | -0.99% | KRW 12,790.91 | KRW 13,181.82 | KRW 12,190.91 | 581.30K |
| 2026-08-10 | KRW 12,909.09 | +15.45% | KRW 11,400.00 | KRW 12,963.64 | KRW 11,181.82 | 454.98K |
| 2026-08-07 | KRW 11,181.82 | -1.84% | KRW 11,418.18 | KRW 11,718.18 | KRW 10,572.73 | 516.05K |
| 2026-08-06 | KRW 11,390.91 | -9.07% | KRW 12,400.00 | KRW 12,527.27 | KRW 11,390.91 | 379.53K |
| 2026-08-05 | KRW 12,527.27 | +3.61% | KRW 12,545.45 | KRW 12,881.82 | KRW 12,109.09 | 403.43K |
| 2026-08-04 | KRW 12,090.91 | -10.20% | KRW 13,827.27 | KRW 14,090.91 | KRW 11,554.55 | 791.67K |
| 2026-08-03 | KRW 13,463.64 | +5.48% | KRW 12,627.27 | KRW 14,545.45 | KRW 12,281.82 | 623.42K |
| 2026-07-31 | KRW 12,763.64 | +25.02% | KRW 10,909.09 | KRW 12,981.82 | KRW 10,909.09 | 435.33K |
| 2026-07-30 | KRW 10,209.09 | +7.57% | KRW 9,100.00 | KRW 10,636.36 | KRW 8,827.27 | 727.82K |
| 2026-07-29 | KRW 9,490.91 | -15.74% | KRW 11,363.64 | KRW 12,172.73 | KRW 8,954.55 | 517.44K |
| 2026-07-28 | KRW 11,263.64 | -16.51% | KRW 13,363.64 | KRW 13,363.64 | KRW 11,045.45 | 262.90K |
| 2026-07-27 | KRW 13,490.91 | +0.54% | KRW 13,545.45 | KRW 13,863.64 | KRW 13,245.45 | 115.46K |
| 2026-07-24 | KRW 13,418.18 | -8.32% | KRW 14,454.55 | KRW 14,454.55 | KRW 13,209.09 | 305.63K |
| 2026-07-23 | KRW 14,636.36 | +3.47% | KRW 14,336.36 | KRW 14,845.45 | KRW 13,636.36 | 313.35K |
| 2026-07-22 | KRW 14,145.45 | -8.25% | KRW 15,827.27 | KRW 16,454.54 | KRW 14,127.27 | 401.24K |
| 2026-07-21 | KRW 15,418.18 | +2.54% | KRW 14,909.09 | KRW 15,536.36 | KRW 14,145.45 | 223.11K |
| 2026-07-20 | KRW 15,036.36 | -2.59% | KRW 14,990.91 | KRW 15,590.91 | KRW 14,018.18 | 230.59K |
| 2026-07-16 | KRW 15,436.36 | -11.15% | KRW 16,845.46 | KRW 16,900.00 | KRW 15,190.91 | 428.18K |
| 2026-07-15 | KRW 17,372.73 | +20.80% | KRW 15,327.27 | KRW 18,090.91 | KRW 14,954.55 | 1.02M |
| 2026-07-14 | KRW 14,381.82 | -4.35% | KRW 15,045.45 | KRW 16,000.00 | KRW 13,181.82 | 358.03K |
| 2026-07-13 | KRW 15,036.36 | -8.82% | KRW 16,490.91 | KRW 17,145.46 | KRW 15,036.36 | 219.02K |
| 2026-07-10 | KRW 16,490.91 | +4.43% | KRW 16,000.00 | KRW 17,427.27 | KRW 15,663.64 | 384.39K |
| 2026-07-09 | KRW 15,790.91 | +8.63% | KRW 15,000.00 | KRW 16,700.00 | KRW 14,600.00 | 322.71K |
| 2026-07-08 | KRW 14,536.36 | -11.51% | KRW 16,000.00 | KRW 16,872.73 | KRW 14,145.45 | 344.88K |
| 2026-07-07 | KRW 16,427.27 | -5.89% | KRW 16,936.36 | KRW 18,500.00 | KRW 15,863.64 | 247.94K |
| 2026-07-06 | KRW 17,454.54 | -8.13% | KRW 19,136.36 | KRW 19,136.36 | KRW 17,045.46 | 270.93K |
| 2026-07-03 | KRW 19,000.00 | -9.52% | KRW 20,727.27 | KRW 21,090.91 | KRW 17,227.27 | 481.16K |
| 2026-07-02 | KRW 21,000.00 | -6.85% | KRW 21,454.54 | KRW 22,909.09 | KRW 19,863.64 | 549.04K |
| 2026-07-01 | KRW 22,545.46 | +22.77% | KRW 18,454.54 | KRW 23,000.00 | KRW 16,790.91 | 1.50M |
| 2026-06-30 | KRW 18,363.64 | -3.35% | KRW 19,000.00 | KRW 20,000.00 | KRW 18,109.09 | 564.55K |
| 2026-06-29 | KRW 19,000.00 | +1.95% | KRW 18,772.73 | KRW 19,636.36 | KRW 17,636.36 | 242.76K |
| 2026-06-26 | KRW 18,636.36 | -6.82% | KRW 19,636.36 | KRW 20,818.18 | KRW 17,690.91 | 495.81K |
| 2026-06-25 | KRW 20,000.00 | +1.22% | KRW 22,727.27 | KRW 22,909.09 | KRW 18,636.36 | 792.85K |
| 2026-06-24 | KRW 19,759.77 | -4.98% | KRW 20,339.72 | KRW 21,251.07 | KRW 18,599.86 | 700.35K |
| 2026-06-23 | KRW 20,795.39 | -16.33% | KRW 25,062.18 | KRW 25,145.03 | KRW 20,546.84 | 938.37K |
| 2026-06-22 | KRW 24,855.05 | -7.98% | KRW 26,760.61 | KRW 27,340.56 | KRW 24,523.65 | 720.43K |
| 2026-06-19 | KRW 27,009.16 | +2.19% | KRW 26,429.21 | KRW 27,133.43 | KRW 24,523.65 | 1.32M |
| 2026-06-18 | KRW 26,429.21 | +4.59% | KRW 24,855.05 | KRW 30,033.19 | KRW 24,026.55 | 4.22M |
| 2026-06-17 | KRW 25,269.30 | -0.65% | KRW 25,642.13 | KRW 26,719.18 | KRW 24,399.38 | 773.85K |
| 2026-06-16 | KRW 25,435.00 | +5.86% | KRW 25,600.70 | KRW 26,429.21 | KRW 23,570.87 | 1.18M |
| 2026-06-15 | KRW 24,026.55 | +6.62% | KRW 23,570.87 | KRW 24,855.05 | KRW 22,535.25 | 978.11K |
| 2026-06-12 | KRW 22,535.25 | -1.63% | KRW 24,026.55 | KRW 25,435.00 | KRW 22,286.70 | 807.04K |
| 2026-06-11 | KRW 22,908.07 | +13.79% | KRW 19,718.34 | KRW 23,032.35 | KRW 18,765.56 | 621.67K |
| 2026-06-10 | KRW 20,132.59 | -8.47% | KRW 21,499.62 | KRW 23,612.30 | KRW 19,635.49 | 792 |
| 2026-06-09 | KRW 21,996.72 | +8.81% | KRW 21,002.52 | KRW 22,079.57 | KRW 19,594.06 | 638.32K |
| 2026-06-08 | KRW 20,215.44 | +1.24% | KRW 18,724.14 | KRW 22,286.70 | KRW 17,439.96 | 756.60K |
| 2026-06-05 | KRW 19,966.89 | -2.82% | KRW 20,422.57 | KRW 22,452.40 | KRW 18,392.74 | 896.45K |
| 2026-06-04 | KRW 20,546.84 | +16.43% | KRW 18,268.46 | KRW 20,919.67 | KRW 18,102.76 | 851.54K |
| 2026-06-02 | KRW 17,647.09 | -10.69% | KRW 19,304.09 | KRW 19,304.09 | KRW 16,777.16 | 903.72K |
| 2026-06-01 | KRW 19,759.77 | -16.02% | KRW 23,446.60 | KRW 23,446.60 | KRW 19,055.54 | 1.53M |
| 2026-05-29 | KRW 23,529.45 | -5.96% | KRW 25,517.85 | KRW 26,512.05 | KRW 21,955.29 | 1.86M |
| 2026-05-28 | KRW 25,020.75 | +1.17% | KRW 23,156.62 | KRW 28,831.86 | KRW 21,002.52 | 4.65M |
| 2026-05-27 | KRW 24,730.78 | +0.84% | KRW 28,831.86 | KRW 29,784.64 | KRW 23,860.85 | 6.05M |
| 2026-05-26 | KRW 24,523.65 | +29.82% | KRW 20,629.69 | KRW 24,523.65 | KRW 20,588.27 | 4.80M |
| 2026-05-22 | KRW 18,889.84 | +16.80% | KRW 16,396.05 | KRW 19,718.34 | KRW 15,468.13 | 2.85M |