Amotech Co., Ltd. (KOSDAQ:052710)
South Korea
· Delayed Price · Currency is KRW 9,890.00
-480.00 (-4.63%)
At close: Dec 5, 2025
Amotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 12,540.00 | 12,900.00 | 12,520.00 | 12,800.00 | 12,800.00 | 2.15% | 90,142 |
| Sep 30, 2025 | 13,090.00 | 13,090.00 | 12,500.00 | 12,530.00 | 12,530.00 | -3.02% | 97,839 |
| Sep 29, 2025 | 12,700.00 | 12,970.00 | 12,580.00 | 12,920.00 | 12,920.00 | 2.13% | 106,091 |
| Sep 26, 2025 | 13,830.00 | 13,830.00 | 12,500.00 | 12,650.00 | 12,650.00 | -8.00% | 197,065 |
| Sep 25, 2025 | 14,040.00 | 14,110.00 | 13,490.00 | 13,750.00 | 13,750.00 | -3.31% | 161,217 |
| Sep 24, 2025 | 14,700.00 | 14,740.00 | 13,750.00 | 14,220.00 | 14,220.00 | -3.13% | 192,600 |
| Sep 23, 2025 | 14,030.00 | 14,750.00 | 13,800.00 | 14,680.00 | 14,680.00 | 4.86% | 240,533 |
| Sep 22, 2025 | 13,890.00 | 14,440.00 | 13,550.00 | 14,000.00 | 14,000.00 | 0.79% | 225,195 |