Aminologics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 960.00 | 1,030.00 | 955.00 | 1,030.00 | 1,030.00 | 165,425 |
| 2026-07-20 | 996.00 | 1,006.00 | 950.00 | 967.00 | 967.00 | 178,442 |
| 2026-07-16 | 1,016.00 | 1,018.00 | 995.00 | 996.00 | 996.00 | 77,536 |
| 2026-07-15 | 995.00 | 1,027.00 | 968.00 | 1,006.00 | 1,006.00 | 245,175 |
| 2026-07-14 | 1,000.00 | 1,017.00 | 990.00 | 990.00 | 990.00 | 341,410 |
| 2026-07-13 | 1,020.00 | 1,030.00 | 995.00 | 1,000.00 | 1,000.00 | 187,654 |
| 2026-07-10 | 1,010.00 | 1,035.00 | 988.00 | 1,011.00 | 1,011.00 | 165,248 |
| 2026-07-09 | 1,032.00 | 1,048.00 | 999.00 | 1,004.00 | 1,004.00 | 85,445 |
| 2026-07-08 | 1,040.00 | 1,059.00 | 1,010.00 | 1,041.00 | 1,041.00 | 119,540 |
| 2026-07-07 | 1,050.00 | 1,066.00 | 1,020.00 | 1,050.00 | 1,050.00 | 80,863 |
| 2026-07-06 | 1,073.00 | 1,073.00 | 1,030.00 | 1,050.00 | 1,050.00 | 81,334 |
| 2026-07-03 | 1,086.00 | 1,104.00 | 1,062.00 | 1,079.00 | 1,079.00 | 35,241 |
| 2026-07-02 | 1,090.00 | 1,117.00 | 1,042.00 | 1,095.00 | 1,095.00 | 102,387 |
| 2026-07-01 | 1,136.00 | 1,144.00 | 1,082.00 | 1,090.00 | 1,090.00 | 183,562 |
| 2026-06-30 | 1,126.00 | 1,145.00 | 1,087.00 | 1,136.00 | 1,136.00 | 102,403 |
| 2026-06-29 | 1,084.00 | 1,150.00 | 1,053.00 | 1,126.00 | 1,126.00 | 214,501 |
| 2026-06-26 | 1,108.00 | 1,108.00 | 1,042.00 | 1,094.00 | 1,094.00 | 159,906 |
| 2026-06-25 | 1,087.00 | 1,121.00 | 1,067.00 | 1,108.00 | 1,108.00 | 303,781 |
| 2026-06-24 | 1,030.00 | 1,080.00 | 1,019.00 | 1,075.00 | 1,075.00 | 202,307 |
| 2026-06-23 | 1,069.00 | 1,089.00 | 1,029.00 | 1,030.00 | 1,030.00 | 332,794 |
| 2026-06-22 | 1,130.00 | 1,132.00 | 1,000.00 | 1,026.00 | 1,026.00 | 671,317 |
| 2026-06-19 | 1,209.00 | 1,221.00 | 1,120.00 | 1,120.00 | 1,120.00 | 104,701 |
| 2026-06-18 | 1,219.00 | 1,245.00 | 1,195.00 | 1,209.00 | 1,209.00 | 111,923 |
| 2026-06-17 | 1,214.00 | 1,235.00 | 1,195.00 | 1,229.00 | 1,229.00 | 153,272 |
| 2026-06-16 | 1,233.00 | 1,243.00 | 1,209.00 | 1,224.00 | 1,224.00 | 115,640 |
| 2026-06-15 | 1,226.00 | 1,256.00 | 1,208.00 | 1,221.00 | 1,221.00 | 84,819 |
| 2026-06-12 | 1,266.00 | 1,266.00 | 1,214.00 | 1,226.00 | 1,226.00 | 136,533 |
| 2026-06-11 | 1,200.00 | 1,225.00 | 1,197.00 | 1,214.00 | 1,214.00 | 82,356 |
| 2026-06-10 | 1,215.00 | 1,215.00 | 1,186.00 | 1,210.00 | 1,210.00 | 123,553 |
| 2026-06-09 | 1,153.00 | 1,250.00 | 1,153.00 | 1,218.00 | 1,218.00 | 251,157 |
| 2026-06-08 | 1,189.00 | 1,200.00 | 1,090.00 | 1,162.00 | 1,162.00 | 250,602 |
| 2026-06-05 | 1,109.00 | 1,216.00 | 1,109.00 | 1,199.00 | 1,199.00 | 263,959 |
| 2026-06-04 | 1,059.00 | 1,141.00 | 1,020.00 | 1,138.00 | 1,138.00 | 330,099 |
| 2026-06-02 | 1,060.00 | 1,084.00 | 1,001.00 | 1,070.00 | 1,070.00 | 300,464 |
| 2026-06-01 | 1,194.00 | 1,195.00 | 1,042.00 | 1,085.00 | 1,085.00 | 438,121 |
| 2026-05-29 | 1,195.00 | 1,232.00 | 1,152.00 | 1,193.00 | 1,193.00 | 219,191 |
| 2026-05-28 | 1,210.00 | 1,225.00 | 1,163.00 | 1,194.00 | 1,194.00 | 232,115 |
| 2026-05-27 | 1,284.00 | 1,342.00 | 1,200.00 | 1,220.00 | 1,220.00 | 310,572 |
| 2026-05-26 | 1,250.00 | 1,343.00 | 1,244.00 | 1,297.00 | 1,297.00 | 417,531 |
| 2026-05-22 | 1,211.00 | 1,254.00 | 1,199.00 | 1,250.00 | 1,250.00 | 217,865 |
| 2026-05-21 | 1,217.00 | 1,245.00 | 1,190.00 | 1,211.00 | 1,211.00 | 216,948 |
| 2026-05-20 | 1,277.00 | 1,277.00 | 1,204.00 | 1,217.00 | 1,217.00 | 330,818 |
| 2026-05-19 | 1,205.00 | 1,280.00 | 1,205.00 | 1,276.00 | 1,276.00 | 269,902 |
| 2026-05-18 | 1,206.00 | 1,244.00 | 1,172.00 | 1,211.00 | 1,211.00 | 137,687 |
| 2026-05-15 | 1,261.00 | 1,261.00 | 1,190.00 | 1,204.00 | 1,204.00 | 386,388 |
| 2026-05-14 | 1,229.00 | 1,273.00 | 1,222.00 | 1,261.00 | 1,261.00 | 153,706 |
| 2026-05-13 | 1,237.00 | 1,269.00 | 1,232.00 | 1,234.00 | 1,234.00 | 229,626 |
| 2026-05-12 | 1,290.00 | 1,290.00 | 1,227.00 | 1,236.00 | 1,236.00 | 456,232 |
| 2026-05-11 | 1,320.00 | 1,324.00 | 1,265.00 | 1,290.00 | 1,290.00 | 298,552 |
| 2026-05-08 | 1,312.00 | 1,363.00 | 1,297.00 | 1,327.00 | 1,327.00 | 228,791 |
| 2026-05-07 | 1,316.00 | 1,325.00 | 1,278.00 | 1,313.00 | 1,313.00 | 223,389 |
| 2026-05-06 | 1,350.00 | 1,350.00 | 1,282.00 | 1,315.00 | 1,315.00 | 380,781 |
| 2026-05-04 | 1,400.00 | 1,404.00 | 1,331.00 | 1,339.00 | 1,339.00 | 378,400 |
| 2026-04-30 | 1,450.00 | 1,450.00 | 1,379.00 | 1,387.00 | 1,387.00 | 253,643 |
| 2026-04-29 | 1,431.00 | 1,473.00 | 1,430.00 | 1,444.00 | 1,444.00 | 200,132 |
| 2026-04-28 | 1,451.00 | 1,457.00 | 1,416.00 | 1,421.00 | 1,421.00 | 254,894 |
| 2026-04-27 | 1,519.00 | 1,519.00 | 1,440.00 | 1,451.00 | 1,451.00 | 309,106 |
| 2026-04-24 | 1,499.00 | 1,534.00 | 1,481.00 | 1,504.00 | 1,504.00 | 197,701 |
| 2026-04-23 | 1,516.00 | 1,516.00 | 1,468.00 | 1,499.00 | 1,499.00 | 287,838 |
| 2026-04-22 | 1,553.00 | 1,562.00 | 1,482.00 | 1,506.00 | 1,506.00 | 227,053 |
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.