Aminologics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 1,469.00 | 1,491.00 | 1,447.00 | 1,460.00 | 1,460.00 | 289,251 |
| 2024-01-29 | 1,497.00 | 1,516.00 | 1,457.00 | 1,462.00 | 1,462.00 | 284,542 |
| 2024-01-26 | 1,472.00 | 1,529.00 | 1,467.00 | 1,508.00 | 1,508.00 | 325,725 |
| 2024-01-25 | 1,534.00 | 1,536.00 | 1,468.00 | 1,472.00 | 1,472.00 | 556,080 |
| 2024-01-24 | 1,556.00 | 1,557.00 | 1,510.00 | 1,536.00 | 1,536.00 | 446,107 |
| 2024-01-23 | 1,515.00 | 1,627.00 | 1,511.00 | 1,556.00 | 1,556.00 | 2,343,415 |
| 2024-01-22 | 1,541.00 | 1,554.00 | 1,485.00 | 1,510.00 | 1,510.00 | 676,937 |
| 2024-01-19 | 1,540.00 | 1,566.00 | 1,504.00 | 1,539.00 | 1,539.00 | 1,109,902 |
| 2024-01-18 | 1,430.00 | 1,664.00 | 1,420.00 | 1,573.00 | 1,573.00 | 9,540,597 |
| 2024-01-17 | 1,463.00 | 1,467.00 | 1,412.00 | 1,430.00 | 1,430.00 | 489,660 |
| 2024-01-16 | 1,450.00 | 1,478.00 | 1,431.00 | 1,470.00 | 1,470.00 | 437,786 |
| 2024-01-15 | 1,470.00 | 1,474.00 | 1,450.00 | 1,450.00 | 1,450.00 | 435,479 |
| 2024-01-12 | 1,508.00 | 1,520.00 | 1,460.00 | 1,477.00 | 1,477.00 | 788,031 |
| 2024-01-11 | 1,545.00 | 1,570.00 | 1,518.00 | 1,522.00 | 1,522.00 | 747,657 |
| 2024-01-10 | 1,565.00 | 1,597.00 | 1,542.00 | 1,544.00 | 1,544.00 | 1,164,374 |
| 2024-01-09 | 1,533.00 | 1,686.00 | 1,530.00 | 1,584.00 | 1,584.00 | 8,891,896 |
| 2024-01-08 | 1,585.00 | 1,615.00 | 1,538.00 | 1,539.00 | 1,539.00 | 1,613,058 |
| 2024-01-05 | 1,795.00 | 1,818.00 | 1,580.00 | 1,599.00 | 1,599.00 | 12,007,980 |
| 2024-01-04 | 1,729.00 | 1,736.00 | 1,640.00 | 1,640.00 | 1,640.00 | 6,859,808 |
| 2024-01-03 | 1,583.00 | 1,950.00 | 1,521.00 | 1,741.00 | 1,741.00 | 58,318,781 |
| 2024-01-02 | 1,351.00 | 1,635.00 | 1,350.00 | 1,500.00 | 1,500.00 | 16,789,199 |
| 2023-12-28 | 1,342.00 | 1,359.00 | 1,332.00 | 1,344.00 | 1,344.00 | 183,928 |
| 2023-12-27 | 1,346.00 | 1,354.00 | 1,324.00 | 1,345.00 | 1,345.00 | 179,338 |
| 2023-12-26 | 1,385.00 | 1,385.00 | 1,335.00 | 1,346.00 | 1,346.00 | 241,086 |
| 2023-12-22 | 1,332.00 | 1,445.00 | 1,330.00 | 1,373.00 | 1,373.00 | 744,983 |
| 2023-12-21 | 1,374.00 | 1,374.00 | 1,337.00 | 1,337.00 | 1,337.00 | 258,390 |
| 2023-12-20 | 1,384.00 | 1,385.00 | 1,350.00 | 1,373.00 | 1,373.00 | 179,465 |
| 2023-12-19 | 1,384.00 | 1,425.00 | 1,359.00 | 1,373.00 | 1,373.00 | 215,789 |
| 2023-12-18 | 1,376.00 | 1,425.00 | 1,367.00 | 1,394.00 | 1,394.00 | 496,239 |
| 2023-12-15 | 1,320.00 | 1,386.00 | 1,320.00 | 1,376.00 | 1,376.00 | 407,240 |
| 2023-12-14 | 1,341.00 | 1,350.00 | 1,309.00 | 1,333.00 | 1,333.00 | 261,238 |
| 2023-12-13 | 1,369.00 | 1,369.00 | 1,323.00 | 1,341.00 | 1,341.00 | 311,711 |
| 2023-12-12 | 1,370.00 | 1,385.00 | 1,360.00 | 1,365.00 | 1,365.00 | 203,890 |
| 2023-12-11 | 1,357.00 | 1,395.00 | 1,352.00 | 1,375.00 | 1,375.00 | 250,244 |
| 2023-12-08 | 1,365.00 | 1,380.00 | 1,342.00 | 1,353.00 | 1,353.00 | 267,234 |
| 2023-12-07 | 1,372.00 | 1,380.00 | 1,343.00 | 1,365.00 | 1,365.00 | 602,257 |
| 2023-12-06 | 1,333.00 | 1,361.00 | 1,317.00 | 1,355.00 | 1,355.00 | 390,261 |
| 2023-12-05 | 1,306.00 | 1,337.00 | 1,306.00 | 1,325.00 | 1,325.00 | 320,823 |
| 2023-12-04 | 1,339.00 | 1,340.00 | 1,310.00 | 1,316.00 | 1,316.00 | 350,138 |
| 2023-12-01 | 1,340.00 | 1,370.00 | 1,320.00 | 1,338.00 | 1,338.00 | 789,295 |
| 2023-11-30 | 1,290.00 | 1,508.00 | 1,288.00 | 1,339.00 | 1,339.00 | 10,638,050 |
| 2023-11-29 | 1,310.00 | 1,316.00 | 1,289.00 | 1,290.00 | 1,290.00 | 361,212 |
| 2023-11-28 | 1,345.00 | 1,360.00 | 1,310.00 | 1,310.00 | 1,310.00 | 363,436 |
| 2023-11-27 | 1,365.00 | 1,366.00 | 1,328.00 | 1,341.00 | 1,341.00 | 269,311 |
| 2023-11-24 | 1,350.00 | 1,366.00 | 1,338.00 | 1,365.00 | 1,365.00 | 229,904 |
| 2023-11-23 | 1,385.00 | 1,393.00 | 1,344.00 | 1,345.00 | 1,345.00 | 733,647 |
| 2023-11-22 | 1,440.00 | 1,448.00 | 1,385.00 | 1,385.00 | 1,385.00 | 688,619 |
| 2023-11-21 | 1,404.00 | 1,455.00 | 1,393.00 | 1,455.00 | 1,455.00 | 734,325 |
| 2023-11-20 | 1,390.00 | 1,427.00 | 1,390.00 | 1,410.00 | 1,410.00 | 668,391 |
| 2023-11-17 | 1,485.00 | 1,497.00 | 1,400.00 | 1,411.00 | 1,411.00 | 1,105,812 |
| 2023-11-16 | 1,502.00 | 1,527.00 | 1,460.00 | 1,470.00 | 1,470.00 | 1,213,446 |
| 2023-11-15 | 1,550.00 | 1,585.00 | 1,494.00 | 1,502.00 | 1,502.00 | 1,949,675 |
| 2023-11-14 | 1,546.00 | 1,671.00 | 1,531.00 | 1,543.00 | 1,543.00 | 9,175,906 |
| 2023-11-13 | 1,495.00 | 1,717.00 | 1,464.00 | 1,546.00 | 1,546.00 | 29,412,381 |
| 2023-11-10 | 1,512.00 | 1,661.00 | 1,456.00 | 1,480.00 | 1,480.00 | 6,688,942 |
| 2023-11-09 | 1,611.00 | 1,769.00 | 1,485.00 | 1,538.00 | 1,538.00 | 36,554,754 |
| 2023-11-08 | 1,347.00 | 1,749.00 | 1,338.00 | 1,520.00 | 1,520.00 | 41,132,711 |
| 2023-11-07 | 1,230.00 | 1,532.00 | 1,212.00 | 1,410.00 | 1,410.00 | 11,329,750 |
| 2023-11-06 | 1,224.00 | 1,230.00 | 1,213.00 | 1,230.00 | 1,230.00 | 111,803 |
| 2023-11-03 | 1,206.00 | 1,223.00 | 1,197.00 | 1,210.00 | 1,210.00 | 95,810 |
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.