Aminologics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 1,178.00 | 1,205.00 | 1,178.00 | 1,205.00 | 1,205.00 | 95,717 |
| 2023-11-01 | 1,154.00 | 1,191.00 | 1,150.00 | 1,172.00 | 1,172.00 | 120,698 |
| 2023-10-31 | 1,190.00 | 1,207.00 | 1,140.00 | 1,158.00 | 1,158.00 | 204,514 |
| 2023-10-30 | 1,202.00 | 1,218.00 | 1,189.00 | 1,190.00 | 1,190.00 | 146,937 |
| 2023-10-27 | 1,152.00 | 1,344.00 | 1,145.00 | 1,200.00 | 1,200.00 | 1,921,311 |
| 2023-10-26 | 1,182.00 | 1,189.00 | 1,153.00 | 1,163.00 | 1,163.00 | 114,382 |
| 2023-10-25 | 1,192.00 | 1,219.00 | 1,190.00 | 1,199.00 | 1,199.00 | 66,168 |
| 2023-10-24 | 1,146.00 | 1,192.00 | 1,125.00 | 1,192.00 | 1,192.00 | 138,439 |
| 2023-10-23 | 1,170.00 | 1,184.00 | 1,145.00 | 1,146.00 | 1,146.00 | 108,844 |
| 2023-10-20 | 1,200.00 | 1,215.00 | 1,157.00 | 1,178.00 | 1,178.00 | 174,413 |
| 2023-10-19 | 1,234.00 | 1,237.00 | 1,206.00 | 1,213.00 | 1,213.00 | 47,892 |
| 2023-10-18 | 1,233.00 | 1,250.00 | 1,225.00 | 1,234.00 | 1,234.00 | 40,831 |
| 2023-10-17 | 1,233.00 | 1,240.00 | 1,222.00 | 1,234.00 | 1,234.00 | 21,465 |
| 2023-10-16 | 1,267.00 | 1,270.00 | 1,224.00 | 1,230.00 | 1,230.00 | 26,064 |
| 2023-10-13 | 1,309.00 | 1,309.00 | 1,235.00 | 1,267.00 | 1,267.00 | 65,616 |
| 2023-10-12 | 1,274.00 | 1,306.00 | 1,262.00 | 1,295.00 | 1,295.00 | 60,765 |
| 2023-10-11 | 1,203.00 | 1,281.00 | 1,203.00 | 1,263.00 | 1,263.00 | 92,305 |
| 2023-10-10 | 1,230.00 | 1,236.00 | 1,200.00 | 1,200.00 | 1,200.00 | 78,760 |
| 2023-10-06 | 1,193.00 | 1,227.00 | 1,193.00 | 1,227.00 | 1,227.00 | 68,630 |
| 2023-10-05 | 1,228.00 | 1,239.00 | 1,206.00 | 1,206.00 | 1,206.00 | 84,542 |
| 2023-10-04 | 1,246.00 | 1,249.00 | 1,220.00 | 1,223.00 | 1,223.00 | 128,587 |
| 2023-09-27 | 1,235.00 | 1,265.00 | 1,222.00 | 1,265.00 | 1,265.00 | 82,905 |
| 2023-09-26 | 1,266.00 | 1,272.00 | 1,246.00 | 1,260.00 | 1,260.00 | 82,332 |
| 2023-09-25 | 1,259.00 | 1,267.00 | 1,247.00 | 1,266.00 | 1,266.00 | 103,257 |
| 2023-09-22 | 1,241.00 | 1,265.00 | 1,236.00 | 1,259.00 | 1,259.00 | 138,534 |
| 2023-09-21 | 1,300.00 | 1,306.00 | 1,253.00 | 1,253.00 | 1,253.00 | 249,801 |
| 2023-09-20 | 1,327.00 | 1,330.00 | 1,297.00 | 1,297.00 | 1,297.00 | 144,467 |
| 2023-09-19 | 1,343.00 | 1,368.00 | 1,323.00 | 1,323.00 | 1,323.00 | 123,688 |
| 2023-09-18 | 1,376.00 | 1,388.00 | 1,360.00 | 1,372.00 | 1,372.00 | 73,009 |
| 2023-09-15 | 1,343.00 | 1,378.00 | 1,343.00 | 1,363.00 | 1,363.00 | 65,564 |
| 2023-09-14 | 1,332.00 | 1,357.00 | 1,332.00 | 1,350.00 | 1,350.00 | 111,029 |
| 2023-09-13 | 1,370.00 | 1,374.00 | 1,333.00 | 1,333.00 | 1,333.00 | 160,182 |
| 2023-09-12 | 1,362.00 | 1,392.00 | 1,359.00 | 1,369.00 | 1,369.00 | 136,759 |
| 2023-09-11 | 1,379.00 | 1,394.00 | 1,365.00 | 1,375.00 | 1,375.00 | 79,276 |
| 2023-09-08 | 1,350.00 | 1,377.00 | 1,343.00 | 1,372.00 | 1,372.00 | 85,978 |
| 2023-09-07 | 1,370.00 | 1,385.00 | 1,325.00 | 1,343.00 | 1,343.00 | 264,043 |
| 2023-09-06 | 1,399.00 | 1,399.00 | 1,373.00 | 1,379.00 | 1,379.00 | 127,825 |
| 2023-09-05 | 1,375.00 | 1,391.00 | 1,370.00 | 1,382.00 | 1,382.00 | 130,938 |
| 2023-09-04 | 1,386.00 | 1,407.00 | 1,382.00 | 1,395.00 | 1,395.00 | 96,053 |
| 2023-09-01 | 1,433.00 | 1,447.00 | 1,401.00 | 1,403.00 | 1,403.00 | 215,530 |
| 2023-08-31 | 1,440.00 | 1,450.00 | 1,420.00 | 1,440.00 | 1,440.00 | 123,163 |
| 2023-08-30 | 1,430.00 | 1,452.00 | 1,427.00 | 1,440.00 | 1,440.00 | 131,194 |
| 2023-08-29 | 1,426.00 | 1,443.00 | 1,420.00 | 1,430.00 | 1,430.00 | 214,896 |
| 2023-08-28 | 1,426.00 | 1,439.00 | 1,426.00 | 1,433.00 | 1,433.00 | 69,660 |
| 2023-08-25 | 1,416.00 | 1,437.00 | 1,416.00 | 1,434.00 | 1,434.00 | 58,916 |
| 2023-08-24 | 1,440.00 | 1,440.00 | 1,414.00 | 1,432.00 | 1,432.00 | 107,966 |
| 2023-08-23 | 1,446.00 | 1,452.00 | 1,408.00 | 1,431.00 | 1,431.00 | 263,574 |
| 2023-08-22 | 1,472.00 | 1,490.00 | 1,430.00 | 1,445.00 | 1,445.00 | 168,104 |
| 2023-08-21 | 1,503.00 | 1,519.00 | 1,479.00 | 1,488.00 | 1,488.00 | 142,660 |
| 2023-08-18 | 1,467.00 | 1,512.00 | 1,450.00 | 1,504.00 | 1,504.00 | 103,877 |
| 2023-08-17 | 1,417.00 | 1,480.00 | 1,408.00 | 1,472.00 | 1,472.00 | 134,340 |
| 2023-08-16 | 1,514.00 | 1,516.00 | 1,439.00 | 1,452.00 | 1,452.00 | 261,160 |
| 2023-08-14 | 1,567.00 | 1,567.00 | 1,513.00 | 1,527.00 | 1,527.00 | 136,750 |
| 2023-08-11 | 1,568.00 | 1,590.00 | 1,525.00 | 1,575.00 | 1,575.00 | 237,774 |
| 2023-08-10 | 1,466.00 | 1,556.00 | 1,458.00 | 1,555.00 | 1,555.00 | 252,043 |
| 2023-08-09 | 1,413.00 | 1,468.00 | 1,412.00 | 1,467.00 | 1,467.00 | 110,200 |
| 2023-08-08 | 1,490.00 | 1,490.00 | 1,421.00 | 1,429.00 | 1,429.00 | 97,016 |
| 2023-08-07 | 1,458.00 | 1,474.00 | 1,433.00 | 1,465.00 | 1,465.00 | 125,356 |
| 2023-08-04 | 1,471.00 | 1,478.00 | 1,450.00 | 1,458.00 | 1,458.00 | 72,019 |
| 2023-08-03 | 1,480.00 | 1,489.00 | 1,446.00 | 1,472.00 | 1,472.00 | 58,554 |
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.