Amogreentech Co.,Ltd (KOSDAQ:125210)
South Korea
· Delayed Price · Currency is KRW 6,280.00
-40.00 (-0.63%)
At close: Dec 5, 2025
Amogreentech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 6,020.00 | 6,240.00 | 6,020.00 | 6,230.00 | 6,230.00 | 4.53% | 83,687 |
| Nov 27, 2025 | 5,980.00 | 6,100.00 | 5,950.00 | 5,960.00 | 5,960.00 | -1.16% | 57,481 |
| Nov 26, 2025 | 5,810.00 | 6,040.00 | 5,800.00 | 6,030.00 | 6,030.00 | 3.79% | 105,101 |
| Nov 25, 2025 | 5,810.00 | 6,630.00 | 5,700.00 | 5,810.00 | 5,810.00 | 0.52% | 1,316,374 |
| Nov 24, 2025 | 5,890.00 | 5,900.00 | 5,700.00 | 5,780.00 | 5,780.00 | -1.20% | 51,513 |
| Nov 21, 2025 | 5,860.00 | 5,970.00 | 5,600.00 | 5,850.00 | 5,850.00 | -2.34% | 72,257 |
| Nov 20, 2025 | 5,900.00 | 6,090.00 | 5,830.00 | 5,990.00 | 5,990.00 | 1.70% | 53,750 |
| Nov 19, 2025 | 5,850.00 | 5,900.00 | 5,700.00 | 5,890.00 | 5,890.00 | - | 55,803 |
| Nov 18, 2025 | 6,160.00 | 6,230.00 | 5,850.00 | 5,890.00 | 5,890.00 | -4.38% | 87,092 |
| Nov 17, 2025 | 6,140.00 | 6,250.00 | 6,030.00 | 6,160.00 | 6,160.00 | 0.49% | 55,974 |
| Nov 14, 2025 | 6,300.00 | 6,300.00 | 6,110.00 | 6,130.00 | 6,130.00 | -3.77% | 50,481 |
| Nov 13, 2025 | 6,410.00 | 6,450.00 | 6,320.00 | 6,370.00 | 6,370.00 | -0.62% | 36,230 |
| Nov 12, 2025 | 6,300.00 | 6,440.00 | 6,250.00 | 6,410.00 | 6,410.00 | 1.91% | 53,393 |
| Nov 11, 2025 | 6,280.00 | 6,420.00 | 6,240.00 | 6,290.00 | 6,290.00 | 0.32% | 80,317 |
| Nov 10, 2025 | 6,130.00 | 6,340.00 | 6,090.00 | 6,270.00 | 6,270.00 | 2.45% | 53,882 |
| Nov 7, 2025 | 6,300.00 | 6,300.00 | 6,010.00 | 6,120.00 | 6,120.00 | -2.86% | 76,298 |
| Nov 6, 2025 | 6,300.00 | 6,430.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.78% | 56,537 |
| Nov 5, 2025 | 6,520.00 | 6,520.00 | 5,980.00 | 6,190.00 | 6,190.00 | -5.06% | 159,769 |
| Nov 4, 2025 | 6,700.00 | 6,750.00 | 6,500.00 | 6,520.00 | 6,520.00 | -1.95% | 112,406 |
| Nov 3, 2025 | 6,720.00 | 6,850.00 | 6,520.00 | 6,650.00 | 6,650.00 | -1.04% | 255,719 |
| Oct 31, 2025 | 7,000.00 | 7,000.00 | 6,670.00 | 6,720.00 | 6,720.00 | -4.14% | 204,029 |
| Oct 30, 2025 | 7,330.00 | 7,450.00 | 6,950.00 | 7,010.00 | 7,010.00 | -4.37% | 167,374 |
| Oct 29, 2025 | 7,520.00 | 7,660.00 | 7,300.00 | 7,330.00 | 7,330.00 | -2.53% | 112,149 |
| Oct 28, 2025 | 7,460.00 | 7,580.00 | 7,300.00 | 7,520.00 | 7,520.00 | 0.80% | 100,831 |
| Oct 27, 2025 | 7,760.00 | 7,830.00 | 7,450.00 | 7,460.00 | 7,460.00 | -2.74% | 176,118 |
| Oct 24, 2025 | 7,420.00 | 7,670.00 | 7,420.00 | 7,670.00 | 7,670.00 | 3.51% | 145,221 |
| Oct 23, 2025 | 7,570.00 | 7,600.00 | 7,390.00 | 7,410.00 | 7,410.00 | -3.01% | 115,186 |
| Oct 22, 2025 | 7,460.00 | 7,640.00 | 7,410.00 | 7,640.00 | 7,640.00 | 2.41% | 141,562 |
| Oct 21, 2025 | 7,410.00 | 7,740.00 | 7,370.00 | 7,460.00 | 7,460.00 | 1.22% | 263,154 |
| Oct 20, 2025 | 7,250.00 | 7,440.00 | 7,100.00 | 7,370.00 | 7,370.00 | 0.27% | 110,004 |
| Oct 17, 2025 | 7,450.00 | 7,600.00 | 7,270.00 | 7,350.00 | 7,350.00 | -1.47% | 192,164 |
| Oct 16, 2025 | 7,420.00 | 7,460.00 | 7,250.00 | 7,460.00 | 7,460.00 | 0.95% | 116,363 |
| Oct 15, 2025 | 7,310.00 | 7,390.00 | 7,160.00 | 7,390.00 | 7,390.00 | 2.07% | 116,704 |
| Oct 14, 2025 | 7,660.00 | 7,660.00 | 7,170.00 | 7,240.00 | 7,240.00 | -4.99% | 247,691 |
| Oct 13, 2025 | 6,810.00 | 7,650.00 | 6,810.00 | 7,620.00 | 7,620.00 | 8.70% | 666,465 |
| Oct 10, 2025 | 6,790.00 | 7,030.00 | 6,650.00 | 7,010.00 | 7,010.00 | 3.85% | 86,901 |
| Oct 2, 2025 | 6,680.00 | 6,850.00 | 6,650.00 | 6,750.00 | 6,750.00 | 1.05% | 48,199 |
| Oct 1, 2025 | 6,780.00 | 6,880.00 | 6,650.00 | 6,680.00 | 6,680.00 | -0.89% | 52,376 |
| Sep 30, 2025 | 6,950.00 | 6,950.00 | 6,650.00 | 6,740.00 | 6,740.00 | -3.02% | 68,718 |
| Sep 29, 2025 | 6,990.00 | 7,050.00 | 6,880.00 | 6,950.00 | 6,950.00 | 1.46% | 68,783 |
| Sep 26, 2025 | 7,130.00 | 7,130.00 | 6,760.00 | 6,850.00 | 6,850.00 | -4.73% | 125,275 |
| Sep 25, 2025 | 7,310.00 | 7,350.00 | 7,100.00 | 7,190.00 | 7,190.00 | -1.64% | 72,151 |
| Sep 24, 2025 | 7,300.00 | 7,440.00 | 7,170.00 | 7,310.00 | 7,310.00 | -0.14% | 81,049 |
| Sep 23, 2025 | 7,240.00 | 7,330.00 | 7,100.00 | 7,320.00 | 7,320.00 | 0.55% | 95,843 |
| Sep 22, 2025 | 7,300.00 | 7,350.00 | 7,200.00 | 7,280.00 | 7,280.00 | -0.27% | 56,756 |