Aminologics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 972.00 | 972.00 | 925.00 | 963.00 | 963.00 | 153,803 |
| 2025-10-23 | 981.00 | 981.00 | 960.00 | 970.00 | 970.00 | 140,545 |
| 2025-10-22 | 986.00 | 986.00 | 931.00 | 982.00 | 982.00 | 181,816 |
| 2025-10-21 | 977.00 | 985.00 | 970.00 | 979.00 | 979.00 | 108,285 |
| 2025-10-20 | 979.00 | 979.00 | 960.00 | 979.00 | 979.00 | 130,784 |
| 2025-10-17 | 986.00 | 987.00 | 963.00 | 969.00 | 969.00 | 147,439 |
| 2025-10-16 | 968.00 | 1,000.00 | 968.00 | 986.00 | 986.00 | 152,885 |
| 2025-10-15 | 970.00 | 985.00 | 964.00 | 970.00 | 970.00 | 107,494 |
| 2025-10-14 | 961.00 | 977.00 | 961.00 | 969.00 | 969.00 | 71,776 |
| 2025-10-13 | 963.00 | 980.00 | 957.00 | 966.00 | 966.00 | 122,170 |
| 2025-10-10 | 995.00 | 995.00 | 970.00 | 976.00 | 976.00 | 217,365 |
| 2025-10-02 | 994.00 | 998.00 | 981.00 | 995.00 | 995.00 | 103,325 |
| 2025-10-01 | 1,000.00 | 1,000.00 | 983.00 | 993.00 | 993.00 | 53,184 |
| 2025-09-30 | 987.00 | 1,010.00 | 987.00 | 995.00 | 995.00 | 43,354 |
| 2025-09-29 | 992.00 | 1,000.00 | 987.00 | 992.00 | 992.00 | 99,628 |
| 2025-09-26 | 1,015.00 | 1,015.00 | 982.00 | 982.00 | 982.00 | 146,897 |
| 2025-09-25 | 995.00 | 1,021.00 | 995.00 | 1,010.00 | 1,010.00 | 110,102 |
| 2025-09-24 | 993.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 72,641 |
| 2025-09-23 | 1,015.00 | 1,015.00 | 988.00 | 996.00 | 996.00 | 197,821 |
| 2025-09-22 | 1,031.00 | 1,031.00 | 1,000.00 | 1,010.00 | 1,010.00 | 135,718 |
| 2025-09-19 | 1,010.00 | 1,016.00 | 1,003.00 | 1,012.00 | 1,012.00 | 88,950 |
| 2025-09-18 | 1,002.00 | 1,014.00 | 997.00 | 1,008.00 | 1,008.00 | 100,643 |
| 2025-09-17 | 1,001.00 | 1,009.00 | 996.00 | 998.00 | 998.00 | 179,261 |
| 2025-09-16 | 1,008.00 | 1,016.00 | 999.00 | 1,001.00 | 1,001.00 | 173,737 |
| 2025-09-15 | 1,024.00 | 1,024.00 | 1,000.00 | 1,008.00 | 1,008.00 | 153,958 |
| 2025-09-12 | 1,035.00 | 1,037.00 | 1,015.00 | 1,020.00 | 1,020.00 | 70,258 |
| 2025-09-11 | 1,035.00 | 1,035.00 | 1,017.00 | 1,027.00 | 1,027.00 | 56,102 |
| 2025-09-10 | 1,028.00 | 1,041.00 | 1,023.00 | 1,035.00 | 1,035.00 | 59,187 |
| 2025-09-09 | 1,034.00 | 1,039.00 | 1,020.00 | 1,028.00 | 1,028.00 | 56,978 |
| 2025-09-08 | 1,034.00 | 1,043.00 | 1,025.00 | 1,034.00 | 1,034.00 | 145,790 |
| 2025-09-05 | 1,046.00 | 1,048.00 | 1,025.00 | 1,034.00 | 1,034.00 | 69,089 |
| 2025-09-04 | 1,029.00 | 1,074.00 | 1,022.00 | 1,047.00 | 1,047.00 | 169,066 |
| 2025-09-03 | 1,014.00 | 1,028.00 | 1,004.00 | 1,025.00 | 1,025.00 | 108,474 |
| 2025-09-02 | 1,004.00 | 1,011.00 | 999.00 | 1,010.00 | 1,010.00 | 70,592 |
| 2025-09-01 | 1,022.00 | 1,033.00 | 996.00 | 1,004.00 | 1,004.00 | 211,148 |
| 2025-08-29 | 1,037.00 | 1,043.00 | 1,020.00 | 1,033.00 | 1,033.00 | 71,526 |
| 2025-08-28 | 1,047.00 | 1,060.00 | 1,034.00 | 1,037.00 | 1,037.00 | 120,515 |
| 2025-08-27 | 1,063.00 | 1,065.00 | 1,045.00 | 1,050.00 | 1,050.00 | 67,342 |
| 2025-08-26 | 1,057.00 | 1,077.00 | 1,050.00 | 1,057.00 | 1,057.00 | 72,801 |
| 2025-08-25 | 1,078.00 | 1,085.00 | 1,067.00 | 1,068.00 | 1,068.00 | 80,455 |
| 2025-08-22 | 1,083.00 | 1,094.00 | 1,064.00 | 1,078.00 | 1,078.00 | 124,871 |
| 2025-08-21 | 1,080.00 | 1,092.00 | 1,063.00 | 1,092.00 | 1,092.00 | 65,178 |
| 2025-08-20 | 1,095.00 | 1,095.00 | 1,063.00 | 1,072.00 | 1,072.00 | 126,194 |
| 2025-08-19 | 1,073.00 | 1,097.00 | 1,066.00 | 1,097.00 | 1,097.00 | 133,004 |
| 2025-08-18 | 1,101.00 | 1,110.00 | 1,080.00 | 1,082.00 | 1,082.00 | 135,010 |
| 2025-08-14 | 1,147.00 | 1,147.00 | 1,104.00 | 1,114.00 | 1,114.00 | 173,637 |
| 2025-08-13 | 1,148.00 | 1,168.00 | 1,121.00 | 1,131.00 | 1,131.00 | 269,338 |
| 2025-08-12 | 1,185.00 | 1,189.00 | 1,145.00 | 1,145.00 | 1,145.00 | 428,956 |
| 2025-08-11 | 1,130.00 | 1,192.00 | 1,120.00 | 1,192.00 | 1,192.00 | 669,663 |
| 2025-08-08 | 1,118.00 | 1,148.00 | 1,101.00 | 1,125.00 | 1,125.00 | 190,211 |
| 2025-08-07 | 1,112.00 | 1,112.00 | 1,096.00 | 1,109.00 | 1,109.00 | 115,045 |
| 2025-08-06 | 1,114.00 | 1,114.00 | 1,098.00 | 1,106.00 | 1,106.00 | 64,035 |
| 2025-08-05 | 1,080.00 | 1,121.00 | 1,080.00 | 1,113.00 | 1,113.00 | 173,262 |
| 2025-08-04 | 1,052.00 | 1,090.00 | 1,043.00 | 1,090.00 | 1,090.00 | 108,020 |
| 2025-08-01 | 1,075.00 | 1,087.00 | 1,045.00 | 1,058.00 | 1,058.00 | 208,597 |
| 2025-07-31 | 1,073.00 | 1,095.00 | 1,056.00 | 1,086.00 | 1,086.00 | 171,296 |
| 2025-07-30 | 1,071.00 | 1,087.00 | 1,056.00 | 1,080.00 | 1,080.00 | 170,860 |
| 2025-07-29 | 1,064.00 | 1,077.00 | 1,049.00 | 1,077.00 | 1,077.00 | 218,121 |
| 2025-07-28 | 1,068.00 | 1,077.00 | 1,053.00 | 1,065.00 | 1,065.00 | 94,345 |
| 2025-07-25 | 1,093.00 | 1,123.00 | 1,066.00 | 1,068.00 | 1,068.00 | 148,119 |
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.