Aminologics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,630.00 | 1,630.00 | 1,538.00 | 1,553.00 | 1,553.00 | 291,823 |
| 2026-04-20 | 1,608.00 | 1,641.00 | 1,545.00 | 1,610.00 | 1,610.00 | 388,756 |
| 2026-04-17 | 1,525.00 | 1,698.00 | 1,510.00 | 1,608.00 | 1,608.00 | 983,676 |
| 2026-04-16 | 1,500.00 | 1,534.00 | 1,481.00 | 1,525.00 | 1,525.00 | 218,493 |
| 2026-04-15 | 1,464.00 | 1,497.00 | 1,434.00 | 1,486.00 | 1,486.00 | 204,977 |
| 2026-04-14 | 1,413.00 | 1,458.00 | 1,405.00 | 1,454.00 | 1,454.00 | 175,462 |
| 2026-04-13 | 1,442.00 | 1,442.00 | 1,394.00 | 1,400.00 | 1,400.00 | 184,345 |
| 2026-04-10 | 1,428.00 | 1,447.00 | 1,425.00 | 1,443.00 | 1,443.00 | 91,468 |
| 2026-04-09 | 1,478.00 | 1,478.00 | 1,410.00 | 1,434.00 | 1,434.00 | 152,571 |
| 2026-04-08 | 1,433.00 | 1,500.00 | 1,427.00 | 1,478.00 | 1,478.00 | 229,063 |
| 2026-04-07 | 1,401.00 | 1,425.00 | 1,396.00 | 1,415.00 | 1,415.00 | 128,575 |
| 2026-04-06 | 1,456.00 | 1,456.00 | 1,388.00 | 1,409.00 | 1,409.00 | 189,281 |
| 2026-04-03 | 1,416.00 | 1,440.00 | 1,392.00 | 1,429.00 | 1,429.00 | 335,666 |
| 2026-04-02 | 1,519.00 | 1,519.00 | 1,386.00 | 1,397.00 | 1,397.00 | 306,398 |
| 2026-04-01 | 1,425.00 | 1,505.00 | 1,400.00 | 1,498.00 | 1,498.00 | 434,374 |
| 2026-03-31 | 1,555.00 | 1,556.00 | 1,364.00 | 1,364.00 | 1,364.00 | 751,862 |
| 2026-03-30 | 1,350.00 | 1,599.00 | 1,328.00 | 1,555.00 | 1,555.00 | 2,563,079 |
| 2026-03-27 | 1,341.00 | 1,371.00 | 1,305.00 | 1,361.00 | 1,361.00 | 188,180 |
| 2026-03-26 | 1,342.00 | 1,355.00 | 1,320.00 | 1,341.00 | 1,341.00 | 188,893 |
| 2026-03-25 | 1,348.00 | 1,370.00 | 1,320.00 | 1,339.00 | 1,339.00 | 159,025 |
| 2026-03-24 | 1,341.00 | 1,384.00 | 1,323.00 | 1,347.00 | 1,347.00 | 207,112 |
| 2026-03-23 | 1,385.00 | 1,385.00 | 1,300.00 | 1,310.00 | 1,310.00 | 195,136 |
| 2026-03-20 | 1,430.00 | 1,430.00 | 1,379.00 | 1,389.00 | 1,389.00 | 178,622 |
| 2026-03-19 | 1,416.00 | 1,416.00 | 1,385.00 | 1,415.00 | 1,415.00 | 84,956 |
| 2026-03-18 | 1,410.00 | 1,434.00 | 1,390.00 | 1,418.00 | 1,418.00 | 149,521 |
| 2026-03-17 | 1,429.00 | 1,454.00 | 1,413.00 | 1,420.00 | 1,420.00 | 198,022 |
| 2026-03-16 | 1,400.00 | 1,445.00 | 1,385.00 | 1,430.00 | 1,430.00 | 244,273 |
| 2026-03-13 | 1,416.00 | 1,439.00 | 1,368.00 | 1,396.00 | 1,396.00 | 369,707 |
| 2026-03-12 | 1,380.00 | 1,439.00 | 1,364.00 | 1,432.00 | 1,432.00 | 307,574 |
| 2026-03-11 | 1,375.00 | 1,427.00 | 1,346.00 | 1,380.00 | 1,380.00 | 277,573 |
| 2026-03-10 | 1,400.00 | 1,429.00 | 1,370.00 | 1,371.00 | 1,371.00 | 523,029 |
| 2026-03-09 | 1,387.00 | 1,388.00 | 1,326.00 | 1,366.00 | 1,366.00 | 329,485 |
| 2026-03-06 | 1,391.00 | 1,395.00 | 1,349.00 | 1,394.00 | 1,394.00 | 212,773 |
| 2026-03-05 | 1,311.00 | 1,400.00 | 1,311.00 | 1,393.00 | 1,393.00 | 288,179 |
| 2026-03-04 | 1,395.00 | 1,395.00 | 1,259.00 | 1,299.00 | 1,299.00 | 672,878 |
| 2026-03-03 | 1,465.00 | 1,485.00 | 1,400.00 | 1,400.00 | 1,400.00 | 669,904 |
| 2026-02-27 | 1,524.00 | 1,545.00 | 1,480.00 | 1,519.00 | 1,519.00 | 361,867 |
| 2026-02-26 | 1,662.00 | 1,673.00 | 1,525.00 | 1,525.00 | 1,525.00 | 606,311 |
| 2026-02-25 | 1,564.00 | 1,648.00 | 1,564.00 | 1,635.00 | 1,635.00 | 601,338 |
| 2026-02-24 | 1,571.00 | 1,578.00 | 1,531.00 | 1,564.00 | 1,564.00 | 286,159 |
| 2026-02-23 | 1,573.00 | 1,591.00 | 1,549.00 | 1,564.00 | 1,564.00 | 317,382 |
| 2026-02-20 | 1,606.00 | 1,606.00 | 1,551.00 | 1,572.00 | 1,572.00 | 259,366 |
| 2026-02-19 | 1,609.00 | 1,625.00 | 1,547.00 | 1,591.00 | 1,591.00 | 288,431 |
| 2026-02-13 | 1,579.00 | 1,612.00 | 1,564.00 | 1,609.00 | 1,609.00 | 248,594 |
| 2026-02-12 | 1,630.00 | 1,630.00 | 1,561.00 | 1,578.00 | 1,578.00 | 331,224 |
| 2026-02-11 | 1,633.00 | 1,655.00 | 1,589.00 | 1,625.00 | 1,625.00 | 293,334 |
| 2026-02-10 | 1,566.00 | 1,722.00 | 1,559.00 | 1,632.00 | 1,632.00 | 1,027,465 |
| 2026-02-09 | 1,604.00 | 1,613.00 | 1,550.00 | 1,566.00 | 1,566.00 | 353,879 |
| 2026-02-06 | 1,520.00 | 1,625.00 | 1,471.00 | 1,576.00 | 1,576.00 | 553,578 |
| 2026-02-05 | 1,540.00 | 1,589.00 | 1,521.00 | 1,561.00 | 1,561.00 | 382,614 |
| 2026-02-04 | 1,652.00 | 1,654.00 | 1,521.00 | 1,530.00 | 1,530.00 | 657,289 |
| 2026-02-03 | 1,589.00 | 1,690.00 | 1,565.00 | 1,652.00 | 1,652.00 | 820,313 |
| 2026-02-02 | 1,500.00 | 1,647.00 | 1,494.00 | 1,589.00 | 1,589.00 | 953,368 |
| 2026-01-30 | 1,589.00 | 1,600.00 | 1,510.00 | 1,532.00 | 1,532.00 | 720,965 |
| 2026-01-29 | 1,602.00 | 1,605.00 | 1,525.00 | 1,589.00 | 1,589.00 | 904,811 |
| 2026-01-28 | 1,680.00 | 1,686.00 | 1,562.00 | 1,601.00 | 1,601.00 | 1,095,523 |
| 2026-01-27 | 1,729.00 | 1,743.00 | 1,662.00 | 1,680.00 | 1,680.00 | 712,586 |
| 2026-01-26 | 1,825.00 | 1,836.00 | 1,689.00 | 1,729.00 | 1,729.00 | 1,011,489 |
| 2026-01-23 | 1,849.00 | 1,921.00 | 1,808.00 | 1,838.00 | 1,838.00 | 761,731 |
| 2026-01-22 | 1,902.00 | 1,929.00 | 1,805.00 | 1,837.00 | 1,837.00 | 976,594 |
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.