Aminologics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 2,585.00 | 2,610.00 | 2,395.00 | 2,410.00 | 2,410.00 | 2,299,323 |
| 2022-08-12 | 2,600.00 | 2,615.00 | 2,565.00 | 2,570.00 | 2,570.00 | 616,437 |
| 2022-08-11 | 2,600.00 | 2,645.00 | 2,580.00 | 2,610.00 | 2,610.00 | 831,061 |
| 2022-08-10 | 2,610.00 | 2,610.00 | 2,555.00 | 2,580.00 | 2,580.00 | 978,336 |
| 2022-08-09 | 2,610.00 | 2,625.00 | 2,555.00 | 2,610.00 | 2,610.00 | 820,176 |
| 2022-08-08 | 2,620.00 | 2,655.00 | 2,555.00 | 2,605.00 | 2,605.00 | 1,076,691 |
| 2022-08-05 | 2,500.00 | 2,610.00 | 2,500.00 | 2,605.00 | 2,605.00 | 1,876,465 |
| 2022-08-04 | 2,520.00 | 2,565.00 | 2,490.00 | 2,495.00 | 2,495.00 | 744,136 |
| 2022-08-03 | 2,460.00 | 2,540.00 | 2,445.00 | 2,500.00 | 2,500.00 | 658,782 |
| 2022-08-02 | 2,560.00 | 2,560.00 | 2,435.00 | 2,455.00 | 2,455.00 | 865,471 |
| 2022-08-01 | 2,490.00 | 2,560.00 | 2,475.00 | 2,530.00 | 2,530.00 | 933,820 |
| 2022-07-29 | 2,480.00 | 2,525.00 | 2,445.00 | 2,480.00 | 2,480.00 | 829,215 |
| 2022-07-28 | 2,520.00 | 2,550.00 | 2,445.00 | 2,460.00 | 2,460.00 | 1,215,825 |
| 2022-07-27 | 2,380.00 | 2,605.00 | 2,370.00 | 2,480.00 | 2,480.00 | 6,111,348 |
| 2022-07-26 | 2,370.00 | 2,395.00 | 2,340.00 | 2,380.00 | 2,380.00 | 513,575 |
| 2022-07-25 | 2,405.00 | 2,435.00 | 2,355.00 | 2,360.00 | 2,360.00 | 627,812 |
| 2022-07-22 | 2,450.00 | 2,460.00 | 2,385.00 | 2,385.00 | 2,385.00 | 935,033 |
| 2022-07-21 | 2,515.00 | 2,540.00 | 2,445.00 | 2,445.00 | 2,445.00 | 1,005,402 |
| 2022-07-20 | 2,555.00 | 2,600.00 | 2,475.00 | 2,480.00 | 2,480.00 | 1,199,533 |
| 2022-07-19 | 2,395.00 | 2,525.00 | 2,385.00 | 2,500.00 | 2,500.00 | 1,661,338 |
| 2022-07-18 | 2,465.00 | 2,510.00 | 2,400.00 | 2,430.00 | 2,430.00 | 1,398,917 |
| 2022-07-15 | 2,565.00 | 2,590.00 | 2,425.00 | 2,440.00 | 2,440.00 | 2,591,087 |
| 2022-07-14 | 2,645.00 | 2,675.00 | 2,595.00 | 2,595.00 | 2,595.00 | 2,105,006 |
| 2022-07-13 | 2,600.00 | 2,725.00 | 2,585.00 | 2,610.00 | 2,610.00 | 2,510,165 |
| 2022-07-12 | 2,610.00 | 2,665.00 | 2,565.00 | 2,570.00 | 2,570.00 | 1,518,622 |
| 2022-07-11 | 2,750.00 | 2,765.00 | 2,600.00 | 2,630.00 | 2,630.00 | 1,954,940 |
| 2022-07-08 | 2,700.00 | 2,820.00 | 2,700.00 | 2,740.00 | 2,740.00 | 3,525,655 |
| 2022-07-07 | 2,600.00 | 2,740.00 | 2,580.00 | 2,670.00 | 2,670.00 | 3,645,263 |
| 2022-07-06 | 2,715.00 | 2,760.00 | 2,545.00 | 2,550.00 | 2,550.00 | 2,633,104 |
| 2022-07-05 | 2,565.00 | 2,795.00 | 2,560.00 | 2,715.00 | 2,715.00 | 5,531,629 |
| 2022-07-04 | 2,710.00 | 2,725.00 | 2,510.00 | 2,595.00 | 2,595.00 | 3,078,742 |
| 2022-07-01 | 2,860.00 | 2,910.00 | 2,645.00 | 2,660.00 | 2,660.00 | 4,491,302 |
| 2022-06-30 | 2,950.00 | 2,970.00 | 2,785.00 | 2,890.00 | 2,890.00 | 7,070,922 |
| 2022-06-29 | 2,985.00 | 3,005.00 | 2,840.00 | 2,925.00 | 2,925.00 | 6,406,331 |
| 2022-06-28 | 3,065.00 | 3,120.00 | 3,015.00 | 3,065.00 | 3,065.00 | 8,321,226 |
| 2022-06-27 | 2,540.00 | 3,230.00 | 2,540.00 | 3,130.00 | 3,130.00 | 41,656,473 |
| 2022-06-24 | 2,570.00 | 2,625.00 | 2,450.00 | 2,520.00 | 2,520.00 | 4,330,680 |
| 2022-06-23 | 2,990.00 | 3,080.00 | 2,465.00 | 2,465.00 | 2,465.00 | 22,580,141 |
| 2022-06-22 | 2,650.00 | 2,690.00 | 2,405.00 | 2,645.00 | 2,645.00 | 6,267,587 |
| 2022-06-21 | 2,790.00 | 2,855.00 | 2,650.00 | 2,650.00 | 2,650.00 | 3,465,367 |
| 2022-06-20 | 3,000.00 | 3,005.00 | 2,825.00 | 2,825.00 | 2,825.00 | 3,793,702 |
| 2022-06-17 | 2,990.00 | 3,050.00 | 2,900.00 | 3,035.00 | 3,035.00 | 9,749,384 |
| 2022-06-16 | 2,780.00 | 2,965.00 | 2,740.00 | 2,940.00 | 2,940.00 | 8,921,456 |
| 2022-06-15 | 2,855.00 | 3,010.00 | 2,685.00 | 2,735.00 | 2,735.00 | 7,779,706 |
| 2022-06-14 | 2,850.00 | 3,120.00 | 2,830.00 | 2,910.00 | 2,910.00 | 14,882,260 |
| 2022-06-13 | 2,805.00 | 3,135.00 | 2,715.00 | 2,930.00 | 2,930.00 | 31,051,650 |
| 2022-06-10 | 2,810.00 | 2,920.00 | 2,780.00 | 2,855.00 | 2,855.00 | 10,476,800 |
| 2022-06-09 | 2,550.00 | 3,060.00 | 2,505.00 | 2,845.00 | 2,845.00 | 60,297,859 |
| 2022-06-08 | 2,520.00 | 2,535.00 | 2,410.00 | 2,530.00 | 2,530.00 | 759,982 |
| 2022-06-07 | 2,550.00 | 2,630.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,535,701 |
| 2022-06-03 | 2,460.00 | 2,550.00 | 2,440.00 | 2,525.00 | 2,525.00 | 2,221,338 |
| 2022-06-02 | 2,470.00 | 2,580.00 | 2,410.00 | 2,420.00 | 2,420.00 | 2,700,297 |
| 2022-05-31 | 2,530.00 | 2,535.00 | 2,435.00 | 2,465.00 | 2,465.00 | 1,013,742 |
| 2022-05-30 | 2,440.00 | 2,520.00 | 2,415.00 | 2,465.00 | 2,465.00 | 2,117,351 |
| 2022-05-27 | 2,365.00 | 2,665.00 | 2,360.00 | 2,425.00 | 2,425.00 | 13,346,320 |
| 2022-05-26 | 2,425.00 | 2,480.00 | 2,335.00 | 2,345.00 | 2,345.00 | 1,088,526 |
| 2022-05-25 | 2,430.00 | 2,460.00 | 2,395.00 | 2,415.00 | 2,415.00 | 829,775 |
| 2022-05-24 | 2,485.00 | 2,520.00 | 2,390.00 | 2,400.00 | 2,400.00 | 1,291,146 |
| 2022-05-23 | 2,515.00 | 2,575.00 | 2,450.00 | 2,480.00 | 2,480.00 | 1,791,870 |
| 2022-05-20 | 2,510.00 | 2,615.00 | 2,460.00 | 2,490.00 | 2,490.00 | 3,886,660 |
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.