Aminologics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 1,471.00 | 1,495.00 | 1,461.00 | 1,480.00 | 1,480.00 | 88,388 |
| 2023-08-01 | 1,463.00 | 1,480.00 | 1,451.00 | 1,471.00 | 1,471.00 | 63,340 |
| 2023-07-31 | 1,455.00 | 1,466.00 | 1,441.00 | 1,451.00 | 1,451.00 | 70,965 |
| 2023-07-28 | 1,396.00 | 1,465.00 | 1,385.00 | 1,450.00 | 1,450.00 | 101,109 |
| 2023-07-27 | 1,330.00 | 1,456.00 | 1,330.00 | 1,410.00 | 1,410.00 | 222,379 |
| 2023-07-26 | 1,399.00 | 1,409.00 | 1,315.00 | 1,330.00 | 1,330.00 | 588,119 |
| 2023-07-25 | 1,478.00 | 1,500.00 | 1,405.00 | 1,405.00 | 1,405.00 | 492,092 |
| 2023-07-24 | 1,518.00 | 1,527.00 | 1,488.00 | 1,488.00 | 1,488.00 | 223,373 |
| 2023-07-21 | 1,522.00 | 1,558.00 | 1,504.00 | 1,518.00 | 1,518.00 | 141,156 |
| 2023-07-20 | 1,520.00 | 1,529.00 | 1,510.00 | 1,510.00 | 1,510.00 | 89,657 |
| 2023-07-19 | 1,514.00 | 1,534.00 | 1,500.00 | 1,523.00 | 1,523.00 | 147,601 |
| 2023-07-18 | 1,545.00 | 1,554.00 | 1,521.00 | 1,525.00 | 1,525.00 | 98,135 |
| 2023-07-17 | 1,530.00 | 1,553.00 | 1,510.00 | 1,538.00 | 1,538.00 | 77,994 |
| 2023-07-14 | 1,550.00 | 1,555.00 | 1,519.00 | 1,540.00 | 1,540.00 | 95,476 |
| 2023-07-13 | 1,530.00 | 1,594.00 | 1,525.00 | 1,550.00 | 1,550.00 | 59,139 |
| 2023-07-12 | 1,545.00 | 1,555.00 | 1,519.00 | 1,530.00 | 1,530.00 | 79,667 |
| 2023-07-11 | 1,515.00 | 1,579.00 | 1,514.00 | 1,544.00 | 1,544.00 | 111,264 |
| 2023-07-10 | 1,498.00 | 1,550.00 | 1,497.00 | 1,514.00 | 1,514.00 | 88,287 |
| 2023-07-07 | 1,529.00 | 1,529.00 | 1,497.00 | 1,502.00 | 1,502.00 | 201,885 |
| 2023-07-06 | 1,571.00 | 1,585.00 | 1,501.00 | 1,530.00 | 1,530.00 | 298,813 |
| 2023-07-05 | 1,609.00 | 1,609.00 | 1,575.00 | 1,575.00 | 1,575.00 | 138,218 |
| 2023-07-04 | 1,608.00 | 1,618.00 | 1,595.00 | 1,599.00 | 1,599.00 | 72,600 |
| 2023-07-03 | 1,599.00 | 1,620.00 | 1,599.00 | 1,607.00 | 1,607.00 | 112,246 |
| 2023-06-30 | 1,581.00 | 1,675.00 | 1,574.00 | 1,596.00 | 1,596.00 | 423,441 |
| 2023-06-29 | 1,582.00 | 1,585.00 | 1,575.00 | 1,582.00 | 1,582.00 | 91,532 |
| 2023-06-28 | 1,581.00 | 1,594.00 | 1,571.00 | 1,581.00 | 1,581.00 | 81,568 |
| 2023-06-27 | 1,582.00 | 1,590.00 | 1,570.00 | 1,579.00 | 1,579.00 | 109,002 |
| 2023-06-26 | 1,589.00 | 1,599.00 | 1,566.00 | 1,582.00 | 1,582.00 | 194,401 |
| 2023-06-23 | 1,602.00 | 1,608.00 | 1,588.00 | 1,591.00 | 1,591.00 | 148,914 |
| 2023-06-22 | 1,603.00 | 1,620.00 | 1,602.00 | 1,602.00 | 1,602.00 | 104,615 |
| 2023-06-21 | 1,620.00 | 1,630.00 | 1,614.00 | 1,614.00 | 1,614.00 | 155,271 |
| 2023-06-20 | 1,635.00 | 1,635.00 | 1,621.00 | 1,624.00 | 1,624.00 | 75,190 |
| 2023-06-19 | 1,620.00 | 1,640.00 | 1,620.00 | 1,632.00 | 1,632.00 | 164,993 |
| 2023-06-16 | 1,643.00 | 1,659.00 | 1,631.00 | 1,638.00 | 1,638.00 | 144,998 |
| 2023-06-15 | 1,661.00 | 1,666.00 | 1,642.00 | 1,650.00 | 1,650.00 | 96,868 |
| 2023-06-14 | 1,662.00 | 1,677.00 | 1,640.00 | 1,660.00 | 1,660.00 | 164,809 |
| 2023-06-13 | 1,662.00 | 1,678.00 | 1,657.00 | 1,658.00 | 1,658.00 | 159,590 |
| 2023-06-12 | 1,674.00 | 1,685.00 | 1,655.00 | 1,662.00 | 1,662.00 | 90,523 |
| 2023-06-09 | 1,661.00 | 1,683.00 | 1,661.00 | 1,675.00 | 1,675.00 | 105,154 |
| 2023-06-08 | 1,673.00 | 1,684.00 | 1,661.00 | 1,661.00 | 1,661.00 | 145,944 |
| 2023-06-07 | 1,670.00 | 1,678.00 | 1,659.00 | 1,673.00 | 1,673.00 | 165,724 |
| 2023-06-05 | 1,661.00 | 1,680.00 | 1,660.00 | 1,669.00 | 1,669.00 | 45,732 |
| 2023-06-02 | 1,660.00 | 1,668.00 | 1,650.00 | 1,655.00 | 1,655.00 | 56,646 |
| 2023-06-01 | 1,664.00 | 1,670.00 | 1,650.00 | 1,651.00 | 1,651.00 | 53,679 |
| 2023-05-31 | 1,649.00 | 1,662.00 | 1,641.00 | 1,649.00 | 1,649.00 | 111,359 |
| 2023-05-30 | 1,628.00 | 1,640.00 | 1,621.00 | 1,635.00 | 1,635.00 | 101,908 |
| 2023-05-26 | 1,661.00 | 1,670.00 | 1,626.00 | 1,627.00 | 1,627.00 | 151,740 |
| 2023-05-25 | 1,695.00 | 1,699.00 | 1,658.00 | 1,666.00 | 1,666.00 | 155,541 |
| 2023-05-24 | 1,665.00 | 1,742.00 | 1,644.00 | 1,695.00 | 1,695.00 | 853,898 |
| 2023-05-23 | 1,651.00 | 1,663.00 | 1,645.00 | 1,652.00 | 1,652.00 | 118,290 |
| 2023-05-22 | 1,649.00 | 1,665.00 | 1,640.00 | 1,651.00 | 1,651.00 | 120,556 |
| 2023-05-19 | 1,628.00 | 1,659.00 | 1,625.00 | 1,653.00 | 1,653.00 | 105,703 |
| 2023-05-18 | 1,625.00 | 1,640.00 | 1,612.00 | 1,635.00 | 1,635.00 | 96,298 |
| 2023-05-17 | 1,578.00 | 1,624.00 | 1,575.00 | 1,617.00 | 1,617.00 | 329,057 |
| 2023-05-16 | 1,610.00 | 1,654.00 | 1,564.00 | 1,579.00 | 1,579.00 | 925,705 |
| 2023-05-15 | 1,767.00 | 1,767.00 | 1,641.00 | 1,654.00 | 1,654.00 | 572,232 |
| 2023-05-12 | 1,743.00 | 1,765.00 | 1,711.00 | 1,757.00 | 1,757.00 | 187,856 |
| 2023-05-11 | 1,820.00 | 1,847.00 | 1,733.00 | 1,733.00 | 1,733.00 | 864,873 |
| 2023-05-10 | 1,856.00 | 1,856.00 | 1,808.00 | 1,830.00 | 1,830.00 | 179,188 |
| 2023-05-09 | 1,855.00 | 1,888.00 | 1,810.00 | 1,823.00 | 1,823.00 | 453,979 |
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.