Aminologics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 1,775.00 | 1,952.00 | 1,758.00 | 1,824.00 | 1,824.00 | 1,557,446 |
| 2023-05-04 | 1,752.00 | 1,780.00 | 1,730.00 | 1,754.00 | 1,754.00 | 134,364 |
| 2023-05-03 | 1,748.00 | 1,762.00 | 1,747.00 | 1,749.00 | 1,749.00 | 91,633 |
| 2023-05-02 | 1,770.00 | 1,770.00 | 1,744.00 | 1,751.00 | 1,751.00 | 102,157 |
| 2023-04-28 | 1,749.00 | 1,783.00 | 1,732.00 | 1,757.00 | 1,757.00 | 625,552 |
| 2023-04-27 | 1,740.00 | 1,794.00 | 1,737.00 | 1,746.00 | 1,746.00 | 292,901 |
| 2023-04-26 | 1,790.00 | 1,804.00 | 1,740.00 | 1,742.00 | 1,742.00 | 439,549 |
| 2023-04-25 | 1,824.00 | 1,831.00 | 1,782.00 | 1,796.00 | 1,796.00 | 268,155 |
| 2023-04-24 | 1,870.00 | 1,880.00 | 1,818.00 | 1,825.00 | 1,825.00 | 240,654 |
| 2023-04-21 | 1,854.00 | 1,928.00 | 1,840.00 | 1,872.00 | 1,872.00 | 464,913 |
| 2023-04-20 | 1,900.00 | 1,900.00 | 1,845.00 | 1,854.00 | 1,854.00 | 359,935 |
| 2023-04-19 | 1,911.00 | 1,918.00 | 1,881.00 | 1,900.00 | 1,900.00 | 240,571 |
| 2023-04-18 | 1,916.00 | 1,943.00 | 1,877.00 | 1,911.00 | 1,911.00 | 240,071 |
| 2023-04-17 | 1,886.00 | 1,911.00 | 1,867.00 | 1,910.00 | 1,910.00 | 241,773 |
| 2023-04-14 | 1,883.00 | 1,927.00 | 1,880.00 | 1,907.00 | 1,907.00 | 183,046 |
| 2023-04-13 | 1,897.00 | 1,897.00 | 1,865.00 | 1,880.00 | 1,880.00 | 101,611 |
| 2023-04-12 | 1,866.00 | 1,918.00 | 1,864.00 | 1,897.00 | 1,897.00 | 168,673 |
| 2023-04-11 | 1,875.00 | 1,900.00 | 1,857.00 | 1,893.00 | 1,893.00 | 159,660 |
| 2023-04-10 | 1,916.00 | 1,916.00 | 1,871.00 | 1,891.00 | 1,891.00 | 208,029 |
| 2023-04-07 | 1,949.00 | 1,970.00 | 1,901.00 | 1,917.00 | 1,917.00 | 226,314 |
| 2023-04-06 | 1,947.00 | 1,972.00 | 1,930.00 | 1,948.00 | 1,948.00 | 163,522 |
| 2023-04-05 | 1,938.00 | 1,975.00 | 1,926.00 | 1,969.00 | 1,969.00 | 360,562 |
| 2023-04-04 | 1,881.00 | 1,952.00 | 1,881.00 | 1,937.00 | 1,937.00 | 305,997 |
| 2023-04-03 | 1,925.00 | 1,928.00 | 1,889.00 | 1,900.00 | 1,900.00 | 132,798 |
| 2023-03-31 | 1,957.00 | 1,957.00 | 1,897.00 | 1,922.00 | 1,922.00 | 242,387 |
| 2023-03-30 | 1,947.00 | 1,964.00 | 1,928.00 | 1,955.00 | 1,955.00 | 198,930 |
| 2023-03-29 | 1,938.00 | 1,949.00 | 1,920.00 | 1,948.00 | 1,948.00 | 234,852 |
| 2023-03-28 | 1,897.00 | 1,940.00 | 1,892.00 | 1,938.00 | 1,938.00 | 184,159 |
| 2023-03-27 | 1,927.00 | 1,944.00 | 1,886.00 | 1,896.00 | 1,896.00 | 180,148 |
| 2023-03-24 | 1,930.00 | 1,945.00 | 1,910.00 | 1,945.00 | 1,945.00 | 142,929 |
| 2023-03-23 | 1,921.00 | 1,954.00 | 1,900.00 | 1,933.00 | 1,933.00 | 226,980 |
| 2023-03-22 | 1,901.00 | 1,938.00 | 1,888.00 | 1,934.00 | 1,934.00 | 327,942 |
| 2023-03-21 | 1,900.00 | 1,919.00 | 1,867.00 | 1,901.00 | 1,901.00 | 134,276 |
| 2023-03-20 | 1,901.00 | 1,933.00 | 1,805.00 | 1,900.00 | 1,900.00 | 190,525 |
| 2023-03-17 | 1,851.00 | 1,962.00 | 1,835.00 | 1,919.00 | 1,919.00 | 343,070 |
| 2023-03-16 | 1,835.00 | 1,841.00 | 1,794.00 | 1,841.00 | 1,841.00 | 192,078 |
| 2023-03-15 | 1,849.00 | 1,851.00 | 1,727.00 | 1,851.00 | 1,851.00 | 188,239 |
| 2023-03-14 | 1,835.00 | 1,874.00 | 1,786.00 | 1,819.00 | 1,819.00 | 298,639 |
| 2023-03-13 | 1,815.00 | 1,940.00 | 1,761.00 | 1,872.00 | 1,872.00 | 352,436 |
| 2023-03-10 | 1,832.00 | 1,860.00 | 1,809.00 | 1,818.00 | 1,818.00 | 266,093 |
| 2023-03-09 | 1,897.00 | 1,897.00 | 1,820.00 | 1,870.00 | 1,870.00 | 174,452 |
| 2023-03-08 | 1,916.00 | 1,916.00 | 1,871.00 | 1,885.00 | 1,885.00 | 184,911 |
| 2023-03-07 | 1,871.00 | 1,917.00 | 1,871.00 | 1,917.00 | 1,917.00 | 296,906 |
| 2023-03-06 | 1,842.00 | 1,895.00 | 1,836.00 | 1,895.00 | 1,895.00 | 351,463 |
| 2023-03-03 | 1,838.00 | 1,854.00 | 1,810.00 | 1,841.00 | 1,841.00 | 184,288 |
| 2023-03-02 | 1,834.00 | 1,850.00 | 1,818.00 | 1,838.00 | 1,838.00 | 197,046 |
| 2023-02-28 | 1,850.00 | 1,860.00 | 1,840.00 | 1,845.00 | 1,845.00 | 114,516 |
| 2023-02-27 | 1,883.00 | 1,886.00 | 1,838.00 | 1,850.00 | 1,850.00 | 218,014 |
| 2023-02-24 | 1,890.00 | 1,895.00 | 1,856.00 | 1,887.00 | 1,887.00 | 254,645 |
| 2023-02-23 | 1,873.00 | 1,888.00 | 1,863.00 | 1,883.00 | 1,883.00 | 149,130 |
| 2023-02-22 | 1,927.00 | 1,927.00 | 1,870.00 | 1,873.00 | 1,873.00 | 258,712 |
| 2023-02-21 | 1,935.00 | 1,940.00 | 1,915.00 | 1,930.00 | 1,930.00 | 133,046 |
| 2023-02-20 | 1,922.00 | 1,937.00 | 1,885.00 | 1,937.00 | 1,937.00 | 189,012 |
| 2023-02-17 | 1,961.00 | 1,961.00 | 1,910.00 | 1,922.00 | 1,922.00 | 248,600 |
| 2023-02-16 | 1,959.00 | 1,970.00 | 1,952.00 | 1,962.00 | 1,962.00 | 112,508 |
| 2023-02-15 | 1,978.00 | 1,983.00 | 1,943.00 | 1,959.00 | 1,959.00 | 201,466 |
| 2023-02-14 | 1,980.00 | 1,980.00 | 1,955.00 | 1,970.00 | 1,970.00 | 136,111 |
| 2023-02-13 | 1,968.00 | 1,971.00 | 1,930.00 | 1,965.00 | 1,965.00 | 215,304 |
| 2023-02-10 | 1,999.00 | 1,999.00 | 1,938.00 | 1,970.00 | 1,970.00 | 481,835 |
| 2023-02-09 | 1,999.00 | 2,005.00 | 1,983.00 | 1,997.00 | 1,997.00 | 232,544 |
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.