Aminologics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,817.00 | 1,900.00 | 1,781.00 | 1,837.00 | 1,837.00 | 1,535,755 |
| 2026-01-20 | 1,702.00 | 1,845.00 | 1,697.00 | 1,820.00 | 1,820.00 | 1,568,578 |
| 2026-01-19 | 1,751.00 | 1,790.00 | 1,658.00 | 1,725.00 | 1,725.00 | 686,402 |
| 2026-01-16 | 1,684.00 | 1,730.00 | 1,646.00 | 1,714.00 | 1,714.00 | 1,167,099 |
| 2026-01-15 | 1,563.00 | 1,710.00 | 1,550.00 | 1,682.00 | 1,682.00 | 1,278,411 |
| 2026-01-14 | 1,633.00 | 1,670.00 | 1,550.00 | 1,562.00 | 1,562.00 | 774,257 |
| 2026-01-13 | 1,700.00 | 1,739.00 | 1,610.00 | 1,670.00 | 1,670.00 | 1,010,595 |
| 2026-01-12 | 1,711.00 | 1,790.00 | 1,657.00 | 1,698.00 | 1,698.00 | 1,954,586 |
| 2026-01-09 | 1,601.00 | 1,748.00 | 1,600.00 | 1,705.00 | 1,705.00 | 2,770,467 |
| 2026-01-08 | 1,556.00 | 1,677.00 | 1,498.00 | 1,598.00 | 1,598.00 | 1,652,761 |
| 2026-01-07 | 1,642.00 | 1,657.00 | 1,510.00 | 1,560.00 | 1,560.00 | 2,916,941 |
| 2026-01-06 | 1,632.00 | 1,940.00 | 1,604.00 | 1,682.00 | 1,682.00 | 17,181,680 |
| 2026-01-05 | 1,432.00 | 1,825.00 | 1,343.00 | 1,681.00 | 1,681.00 | 36,855,648 |
| 2026-01-02 | 1,330.00 | 1,520.00 | 1,314.00 | 1,438.00 | 1,438.00 | 23,449,029 |
| 2025-12-30 | 919.00 | 1,194.00 | 910.00 | 1,194.00 | 1,194.00 | 12,849,880 |
| 2025-12-29 | 913.00 | 925.00 | 902.00 | 919.00 | 919.00 | 98,104 |
| 2025-12-26 | 929.00 | 929.00 | 906.00 | 915.00 | 915.00 | 97,873 |
| 2025-12-24 | 922.00 | 928.00 | 914.00 | 921.00 | 921.00 | 57,965 |
| 2025-12-23 | 923.00 | 932.00 | 915.00 | 921.00 | 921.00 | 59,791 |
| 2025-12-22 | 913.00 | 932.00 | 900.00 | 922.00 | 922.00 | 85,006 |
| 2025-12-19 | 919.00 | 919.00 | 901.00 | 913.00 | 913.00 | 109,082 |
| 2025-12-18 | 909.00 | 912.00 | 901.00 | 909.00 | 909.00 | 68,365 |
| 2025-12-17 | 929.00 | 929.00 | 907.00 | 909.00 | 909.00 | 100,643 |
| 2025-12-16 | 927.00 | 941.00 | 919.00 | 919.00 | 919.00 | 101,159 |
| 2025-12-15 | 939.00 | 942.00 | 924.00 | 934.00 | 934.00 | 93,867 |
| 2025-12-12 | 945.00 | 945.00 | 932.00 | 939.00 | 939.00 | 64,809 |
| 2025-12-11 | 957.00 | 957.00 | 930.00 | 945.00 | 945.00 | 91,265 |
| 2025-12-10 | 957.00 | 957.00 | 931.00 | 944.00 | 944.00 | 77,771 |
| 2025-12-09 | 936.00 | 950.00 | 930.00 | 947.00 | 947.00 | 55,608 |
| 2025-12-08 | 922.00 | 952.00 | 922.00 | 935.00 | 935.00 | 109,575 |
| 2025-12-05 | 930.00 | 936.00 | 918.00 | 922.00 | 922.00 | 73,601 |
| 2025-12-04 | 941.00 | 941.00 | 926.00 | 930.00 | 930.00 | 50,902 |
| 2025-12-03 | 931.00 | 941.00 | 922.00 | 941.00 | 941.00 | 66,703 |
| 2025-12-02 | 934.00 | 944.00 | 921.00 | 931.00 | 931.00 | 69,936 |
| 2025-12-01 | 940.00 | 949.00 | 908.00 | 943.00 | 943.00 | 206,791 |
| 2025-11-28 | 942.00 | 951.00 | 920.00 | 939.00 | 939.00 | 168,986 |
| 2025-11-27 | 952.00 | 960.00 | 939.00 | 941.00 | 941.00 | 80,852 |
| 2025-11-26 | 938.00 | 959.00 | 937.00 | 955.00 | 955.00 | 161,611 |
| 2025-11-25 | 923.00 | 954.00 | 916.00 | 946.00 | 946.00 | 179,219 |
| 2025-11-24 | 911.00 | 933.00 | 903.00 | 927.00 | 927.00 | 179,278 |
| 2025-11-21 | 915.00 | 915.00 | 886.00 | 907.00 | 907.00 | 141,969 |
| 2025-11-20 | 911.00 | 923.00 | 908.00 | 917.00 | 917.00 | 124,889 |
| 2025-11-19 | 950.00 | 965.00 | 907.00 | 911.00 | 911.00 | 297,379 |
| 2025-11-18 | 918.00 | 942.00 | 911.00 | 923.00 | 923.00 | 250,375 |
| 2025-11-17 | 926.00 | 929.00 | 908.00 | 928.00 | 928.00 | 265,214 |
| 2025-11-14 | 939.00 | 997.00 | 910.00 | 926.00 | 926.00 | 477,496 |
| 2025-11-13 | 964.00 | 969.00 | 937.00 | 941.00 | 941.00 | 385,570 |
| 2025-11-12 | 967.00 | 1,033.00 | 961.00 | 963.00 | 963.00 | 1,121,839 |
| 2025-11-11 | 863.00 | 1,092.00 | 863.00 | 965.00 | 965.00 | 10,701,690 |
| 2025-11-10 | 871.00 | 875.00 | 863.00 | 863.00 | 863.00 | 154,075 |
| 2025-11-07 | 870.00 | 883.00 | 865.00 | 871.00 | 871.00 | 93,166 |
| 2025-11-06 | 877.00 | 883.00 | 866.00 | 873.00 | 873.00 | 96,952 |
| 2025-11-05 | 885.00 | 885.00 | 855.00 | 874.00 | 874.00 | 319,860 |
| 2025-11-04 | 897.00 | 897.00 | 882.00 | 886.00 | 886.00 | 212,268 |
| 2025-11-03 | 911.00 | 923.00 | 881.00 | 897.00 | 897.00 | 308,656 |
| 2025-10-31 | 939.00 | 939.00 | 913.00 | 918.00 | 918.00 | 221,872 |
| 2025-10-30 | 939.00 | 945.00 | 910.00 | 939.00 | 939.00 | 338,397 |
| 2025-10-29 | 948.00 | 951.00 | 932.00 | 940.00 | 940.00 | 200,723 |
| 2025-10-28 | 950.00 | 970.00 | 935.00 | 948.00 | 948.00 | 236,910 |
| 2025-10-27 | 948.00 | 967.00 | 948.00 | 955.00 | 955.00 | 163,296 |
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.