Aminologics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,376.00 | 1,382.00 | 1,365.00 | 1,376.00 | 1,376.00 | 105,034 |
| 2024-07-25 | 1,370.00 | 1,388.00 | 1,355.00 | 1,375.00 | 1,375.00 | 100,137 |
| 2024-07-24 | 1,346.00 | 1,399.00 | 1,346.00 | 1,370.00 | 1,370.00 | 106,314 |
| 2024-07-23 | 1,354.00 | 1,375.00 | 1,343.00 | 1,367.00 | 1,367.00 | 119,099 |
| 2024-07-22 | 1,330.00 | 1,362.00 | 1,330.00 | 1,354.00 | 1,354.00 | 86,339 |
| 2024-07-19 | 1,368.00 | 1,379.00 | 1,340.00 | 1,347.00 | 1,347.00 | 124,119 |
| 2024-07-18 | 1,358.00 | 1,370.00 | 1,329.00 | 1,370.00 | 1,370.00 | 129,531 |
| 2024-07-17 | 1,369.00 | 1,369.00 | 1,344.00 | 1,358.00 | 1,358.00 | 115,702 |
| 2024-07-16 | 1,385.00 | 1,385.00 | 1,359.00 | 1,360.00 | 1,360.00 | 134,595 |
| 2024-07-15 | 1,367.00 | 1,409.00 | 1,350.00 | 1,385.00 | 1,385.00 | 269,394 |
| 2024-07-12 | 1,379.00 | 1,399.00 | 1,372.00 | 1,376.00 | 1,376.00 | 124,756 |
| 2024-07-11 | 1,404.00 | 1,408.00 | 1,379.00 | 1,379.00 | 1,379.00 | 130,342 |
| 2024-07-10 | 1,378.00 | 1,414.00 | 1,378.00 | 1,408.00 | 1,408.00 | 193,130 |
| 2024-07-09 | 1,393.00 | 1,416.00 | 1,375.00 | 1,391.00 | 1,391.00 | 188,281 |
| 2024-07-08 | 1,395.00 | 1,414.00 | 1,357.00 | 1,393.00 | 1,393.00 | 454,327 |
| 2024-07-05 | 1,321.00 | 1,500.00 | 1,318.00 | 1,398.00 | 1,398.00 | 5,090,700 |
| 2024-07-04 | 1,301.00 | 1,320.00 | 1,293.00 | 1,318.00 | 1,318.00 | 105,790 |
| 2024-07-03 | 1,319.00 | 1,330.00 | 1,292.00 | 1,300.00 | 1,300.00 | 228,073 |
| 2024-07-02 | 1,323.00 | 1,334.00 | 1,310.00 | 1,322.00 | 1,322.00 | 97,062 |
| 2024-07-01 | 1,326.00 | 1,331.00 | 1,304.00 | 1,322.00 | 1,322.00 | 135,367 |
| 2024-06-28 | 1,285.00 | 1,328.00 | 1,283.00 | 1,325.00 | 1,325.00 | 183,212 |
| 2024-06-27 | 1,330.00 | 1,333.00 | 1,307.00 | 1,316.00 | 1,316.00 | 127,305 |
| 2024-06-26 | 1,333.00 | 1,344.00 | 1,323.00 | 1,325.00 | 1,325.00 | 146,503 |
| 2024-06-25 | 1,335.00 | 1,358.00 | 1,325.00 | 1,332.00 | 1,332.00 | 147,526 |
| 2024-06-24 | 1,360.00 | 1,367.00 | 1,330.00 | 1,335.00 | 1,335.00 | 187,243 |
| 2024-06-21 | 1,397.00 | 1,404.00 | 1,352.00 | 1,359.00 | 1,359.00 | 258,502 |
| 2024-06-20 | 1,400.00 | 1,405.00 | 1,395.00 | 1,396.00 | 1,396.00 | 60,053 |
| 2024-06-19 | 1,406.00 | 1,417.00 | 1,387.00 | 1,399.00 | 1,399.00 | 139,543 |
| 2024-06-18 | 1,399.00 | 1,411.00 | 1,398.00 | 1,401.00 | 1,401.00 | 91,510 |
| 2024-06-17 | 1,413.00 | 1,434.00 | 1,399.00 | 1,400.00 | 1,400.00 | 253,735 |
| 2024-06-14 | 1,451.00 | 1,460.00 | 1,420.00 | 1,426.00 | 1,426.00 | 124,282 |
| 2024-06-13 | 1,455.00 | 1,465.00 | 1,444.00 | 1,447.00 | 1,447.00 | 130,711 |
| 2024-06-12 | 1,452.00 | 1,476.00 | 1,452.00 | 1,458.00 | 1,458.00 | 102,634 |
| 2024-06-11 | 1,484.00 | 1,484.00 | 1,452.00 | 1,454.00 | 1,454.00 | 141,348 |
| 2024-06-10 | 1,502.00 | 1,502.00 | 1,474.00 | 1,482.00 | 1,482.00 | 91,648 |
| 2024-06-07 | 1,493.00 | 1,513.00 | 1,486.00 | 1,493.00 | 1,493.00 | 179,159 |
| 2024-06-05 | 1,490.00 | 1,495.00 | 1,473.00 | 1,490.00 | 1,490.00 | 308,466 |
| 2024-06-04 | 1,450.00 | 1,506.00 | 1,446.00 | 1,494.00 | 1,494.00 | 227,939 |
| 2024-06-03 | 1,442.00 | 1,469.00 | 1,436.00 | 1,463.00 | 1,463.00 | 160,571 |
| 2024-05-31 | 1,439.00 | 1,460.00 | 1,429.00 | 1,442.00 | 1,442.00 | 86,503 |
| 2024-05-30 | 1,444.00 | 1,450.00 | 1,401.00 | 1,449.00 | 1,449.00 | 120,784 |
| 2024-05-29 | 1,426.00 | 1,453.00 | 1,425.00 | 1,444.00 | 1,444.00 | 89,545 |
| 2024-05-28 | 1,429.00 | 1,438.00 | 1,415.00 | 1,433.00 | 1,433.00 | 79,090 |
| 2024-05-27 | 1,448.00 | 1,449.00 | 1,405.00 | 1,427.00 | 1,427.00 | 354,047 |
| 2024-05-24 | 1,452.00 | 1,463.00 | 1,439.00 | 1,448.00 | 1,448.00 | 99,787 |
| 2024-05-23 | 1,477.00 | 1,477.00 | 1,432.00 | 1,452.00 | 1,452.00 | 295,135 |
| 2024-05-22 | 1,495.00 | 1,495.00 | 1,478.00 | 1,478.00 | 1,478.00 | 238,104 |
| 2024-05-21 | 1,501.00 | 1,518.00 | 1,486.00 | 1,486.00 | 1,486.00 | 141,796 |
| 2024-05-20 | 1,530.00 | 1,538.00 | 1,500.00 | 1,512.00 | 1,512.00 | 234,266 |
| 2024-05-17 | 1,504.00 | 1,525.00 | 1,494.00 | 1,521.00 | 1,521.00 | 225,334 |
| 2024-05-16 | 1,482.00 | 1,511.00 | 1,476.00 | 1,506.00 | 1,506.00 | 174,983 |
| 2024-05-14 | 1,472.00 | 1,486.00 | 1,465.00 | 1,475.00 | 1,475.00 | 119,411 |
| 2024-05-13 | 1,501.00 | 1,505.00 | 1,467.00 | 1,473.00 | 1,473.00 | 186,729 |
| 2024-05-10 | 1,515.00 | 1,519.00 | 1,495.00 | 1,501.00 | 1,501.00 | 134,063 |
| 2024-05-09 | 1,526.00 | 1,535.00 | 1,507.00 | 1,514.00 | 1,514.00 | 99,352 |
| 2024-05-08 | 1,507.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,530.00 | 134,300 |
| 2024-05-07 | 1,524.00 | 1,541.00 | 1,503.00 | 1,508.00 | 1,508.00 | 165,511 |
| 2024-05-03 | 1,503.00 | 1,522.00 | 1,497.00 | 1,519.00 | 1,519.00 | 141,749 |
| 2024-05-02 | 1,488.00 | 1,512.00 | 1,483.00 | 1,503.00 | 1,503.00 | 110,327 |
| 2024-04-30 | 1,494.00 | 1,512.00 | 1,451.00 | 1,495.00 | 1,495.00 | 155,352 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.