Aminologics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,484.00 | 1,501.00 | 1,483.00 | 1,494.00 | 1,494.00 | 103,136 |
| 2024-04-26 | 1,462.00 | 1,486.00 | 1,461.00 | 1,483.00 | 1,483.00 | 159,426 |
| 2024-04-25 | 1,472.00 | 1,482.00 | 1,460.00 | 1,460.00 | 1,460.00 | 92,480 |
| 2024-04-24 | 1,456.00 | 1,498.00 | 1,456.00 | 1,482.00 | 1,482.00 | 110,362 |
| 2024-04-23 | 1,459.00 | 1,483.00 | 1,452.00 | 1,455.00 | 1,455.00 | 139,348 |
| 2024-04-22 | 1,501.00 | 1,501.00 | 1,460.00 | 1,460.00 | 1,460.00 | 108,974 |
| 2024-04-19 | 1,510.00 | 1,510.00 | 1,460.00 | 1,481.00 | 1,481.00 | 208,274 |
| 2024-04-18 | 1,481.00 | 1,520.00 | 1,481.00 | 1,495.00 | 1,495.00 | 172,903 |
| 2024-04-17 | 1,445.00 | 1,508.00 | 1,445.00 | 1,485.00 | 1,485.00 | 373,573 |
| 2024-04-16 | 1,493.00 | 1,493.00 | 1,445.00 | 1,448.00 | 1,448.00 | 254,836 |
| 2024-04-15 | 1,496.00 | 1,498.00 | 1,464.00 | 1,494.00 | 1,494.00 | 122,826 |
| 2024-04-12 | 1,479.00 | 1,508.00 | 1,460.00 | 1,507.00 | 1,507.00 | 185,061 |
| 2024-04-11 | 1,500.00 | 1,500.00 | 1,470.00 | 1,479.00 | 1,479.00 | 166,858 |
| 2024-04-09 | 1,510.00 | 1,539.00 | 1,500.00 | 1,500.00 | 1,500.00 | 179,384 |
| 2024-04-08 | 1,520.00 | 1,535.00 | 1,487.00 | 1,530.00 | 1,530.00 | 286,390 |
| 2024-04-05 | 1,517.00 | 1,533.00 | 1,496.00 | 1,533.00 | 1,533.00 | 212,549 |
| 2024-04-04 | 1,547.00 | 1,548.00 | 1,501.00 | 1,517.00 | 1,517.00 | 371,671 |
| 2024-04-03 | 1,582.00 | 1,582.00 | 1,520.00 | 1,523.00 | 1,523.00 | 340,800 |
| 2024-04-02 | 1,608.00 | 1,609.00 | 1,561.00 | 1,587.00 | 1,587.00 | 424,346 |
| 2024-04-01 | 1,566.00 | 1,621.00 | 1,560.00 | 1,608.00 | 1,608.00 | 376,598 |
| 2024-03-29 | 1,585.00 | 1,587.00 | 1,558.00 | 1,560.00 | 1,560.00 | 325,762 |
| 2024-03-28 | 1,574.00 | 1,597.00 | 1,571.00 | 1,585.00 | 1,585.00 | 440,945 |
| 2024-03-27 | 1,638.00 | 1,638.00 | 1,585.00 | 1,585.00 | 1,585.00 | 678,750 |
| 2024-03-26 | 1,655.00 | 1,658.00 | 1,606.00 | 1,639.00 | 1,639.00 | 1,128,253 |
| 2024-03-25 | 1,590.00 | 1,696.00 | 1,578.00 | 1,679.00 | 1,679.00 | 2,879,563 |
| 2024-03-22 | 1,565.00 | 1,585.00 | 1,535.00 | 1,585.00 | 1,585.00 | 586,269 |
| 2024-03-21 | 1,576.00 | 1,586.00 | 1,550.00 | 1,565.00 | 1,565.00 | 637,197 |
| 2024-03-20 | 1,522.00 | 1,634.00 | 1,522.00 | 1,576.00 | 1,576.00 | 2,881,279 |
| 2024-03-19 | 1,535.00 | 1,537.00 | 1,505.00 | 1,514.00 | 1,514.00 | 261,276 |
| 2024-03-18 | 1,520.00 | 1,549.00 | 1,500.00 | 1,535.00 | 1,535.00 | 417,331 |
| 2024-03-15 | 1,502.00 | 1,517.00 | 1,490.00 | 1,498.00 | 1,498.00 | 288,633 |
| 2024-03-14 | 1,522.00 | 1,538.00 | 1,498.00 | 1,501.00 | 1,501.00 | 269,526 |
| 2024-03-13 | 1,549.00 | 1,550.00 | 1,492.00 | 1,534.00 | 1,534.00 | 542,716 |
| 2024-03-12 | 1,529.00 | 1,544.00 | 1,510.00 | 1,540.00 | 1,540.00 | 422,123 |
| 2024-03-11 | 1,530.00 | 1,582.00 | 1,521.00 | 1,540.00 | 1,540.00 | 1,101,345 |
| 2024-03-08 | 1,485.00 | 1,525.00 | 1,485.00 | 1,518.00 | 1,518.00 | 538,494 |
| 2024-03-07 | 1,525.00 | 1,533.00 | 1,488.00 | 1,503.00 | 1,503.00 | 697,906 |
| 2024-03-06 | 1,527.00 | 1,548.00 | 1,504.00 | 1,525.00 | 1,525.00 | 1,117,857 |
| 2024-03-05 | 1,571.00 | 1,611.00 | 1,531.00 | 1,536.00 | 1,536.00 | 2,411,451 |
| 2024-03-04 | 1,693.00 | 1,703.00 | 1,550.00 | 1,550.00 | 1,550.00 | 5,233,649 |
| 2024-02-29 | 1,449.00 | 1,760.00 | 1,427.00 | 1,645.00 | 1,645.00 | 41,366,801 |
| 2024-02-28 | 1,430.00 | 1,457.00 | 1,402.00 | 1,451.00 | 1,451.00 | 826,565 |
| 2024-02-27 | 1,410.00 | 1,647.00 | 1,387.00 | 1,437.00 | 1,437.00 | 14,782,800 |
| 2024-02-26 | 1,411.00 | 1,432.00 | 1,400.00 | 1,403.00 | 1,403.00 | 257,612 |
| 2024-02-23 | 1,434.00 | 1,458.00 | 1,411.00 | 1,420.00 | 1,420.00 | 251,733 |
| 2024-02-22 | 1,465.00 | 1,465.00 | 1,430.00 | 1,430.00 | 1,430.00 | 205,015 |
| 2024-02-21 | 1,492.00 | 1,492.00 | 1,447.00 | 1,456.00 | 1,456.00 | 302,738 |
| 2024-02-20 | 1,498.00 | 1,498.00 | 1,464.00 | 1,492.00 | 1,492.00 | 206,353 |
| 2024-02-19 | 1,490.00 | 1,508.00 | 1,482.00 | 1,484.00 | 1,484.00 | 201,617 |
| 2024-02-16 | 1,512.00 | 1,520.00 | 1,478.00 | 1,494.00 | 1,494.00 | 273,271 |
| 2024-02-15 | 1,512.00 | 1,530.00 | 1,500.00 | 1,512.00 | 1,512.00 | 304,917 |
| 2024-02-14 | 1,481.00 | 1,520.00 | 1,481.00 | 1,512.00 | 1,512.00 | 207,155 |
| 2024-02-13 | 1,489.00 | 1,512.00 | 1,482.00 | 1,508.00 | 1,508.00 | 308,642 |
| 2024-02-08 | 1,480.00 | 1,520.00 | 1,480.00 | 1,487.00 | 1,487.00 | 307,658 |
| 2024-02-07 | 1,471.00 | 1,531.00 | 1,466.00 | 1,486.00 | 1,486.00 | 415,221 |
| 2024-02-06 | 1,452.00 | 1,501.00 | 1,449.00 | 1,465.00 | 1,465.00 | 245,338 |
| 2024-02-05 | 1,475.00 | 1,485.00 | 1,445.00 | 1,467.00 | 1,467.00 | 192,451 |
| 2024-02-02 | 1,440.00 | 1,470.00 | 1,420.00 | 1,464.00 | 1,464.00 | 166,494 |
| 2024-02-01 | 1,425.00 | 1,450.00 | 1,400.00 | 1,412.00 | 1,412.00 | 357,637 |
| 2024-01-31 | 1,452.00 | 1,476.00 | 1,430.00 | 1,430.00 | 1,430.00 | 262,124 |
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.