Aminologics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,100.00 | 1,114.00 | 1,081.00 | 1,091.00 | 1,091.00 | 150,344 |
| 2025-07-23 | 1,108.00 | 1,125.00 | 1,073.00 | 1,100.00 | 1,100.00 | 239,024 |
| 2025-07-22 | 1,121.00 | 1,200.00 | 1,082.00 | 1,108.00 | 1,108.00 | 829,407 |
| 2025-07-21 | 1,110.00 | 1,117.00 | 1,093.00 | 1,102.00 | 1,102.00 | 132,987 |
| 2025-07-18 | 1,138.00 | 1,138.00 | 1,109.00 | 1,110.00 | 1,110.00 | 266,087 |
| 2025-07-17 | 1,098.00 | 1,140.00 | 1,084.00 | 1,140.00 | 1,140.00 | 375,670 |
| 2025-07-16 | 1,118.00 | 1,118.00 | 1,082.00 | 1,097.00 | 1,097.00 | 219,229 |
| 2025-07-15 | 1,120.00 | 1,120.00 | 1,095.00 | 1,103.00 | 1,103.00 | 350,029 |
| 2025-07-14 | 1,115.00 | 1,209.00 | 1,066.00 | 1,130.00 | 1,130.00 | 4,109,892 |
| 2025-07-11 | 1,048.00 | 1,067.00 | 1,042.00 | 1,053.00 | 1,053.00 | 287,693 |
| 2025-07-10 | 1,065.00 | 1,067.00 | 1,043.00 | 1,057.00 | 1,057.00 | 236,074 |
| 2025-07-09 | 1,070.00 | 1,070.00 | 1,030.00 | 1,057.00 | 1,057.00 | 190,652 |
| 2025-07-08 | 1,055.00 | 1,062.00 | 1,035.00 | 1,062.00 | 1,062.00 | 275,013 |
| 2025-07-07 | 1,048.00 | 1,067.00 | 1,035.00 | 1,055.00 | 1,055.00 | 179,734 |
| 2025-07-04 | 1,078.00 | 1,085.00 | 1,040.00 | 1,060.00 | 1,060.00 | 367,511 |
| 2025-07-03 | 1,112.00 | 1,114.00 | 1,060.00 | 1,078.00 | 1,078.00 | 719,778 |
| 2025-07-02 | 1,155.00 | 1,155.00 | 1,097.00 | 1,112.00 | 1,112.00 | 566,535 |
| 2025-07-01 | 1,131.00 | 1,160.00 | 1,092.00 | 1,158.00 | 1,158.00 | 929,419 |
| 2025-06-30 | 1,157.00 | 1,189.00 | 1,126.00 | 1,137.00 | 1,137.00 | 1,643,046 |
| 2025-06-27 | 1,120.00 | 1,308.00 | 1,111.00 | 1,170.00 | 1,170.00 | 15,477,100 |
| 2025-06-26 | 954.00 | 1,243.00 | 954.00 | 1,095.00 | 1,095.00 | 20,932,900 |
| 2025-06-25 | 950.00 | 960.00 | 950.00 | 958.00 | 958.00 | 141,222 |
| 2025-06-24 | 959.00 | 963.00 | 951.00 | 951.00 | 951.00 | 110,662 |
| 2025-06-23 | 954.00 | 960.00 | 947.00 | 958.00 | 958.00 | 172,763 |
| 2025-06-20 | 965.00 | 966.00 | 954.00 | 954.00 | 954.00 | 55,176 |
| 2025-06-19 | 964.00 | 967.00 | 953.00 | 965.00 | 965.00 | 74,342 |
| 2025-06-18 | 955.00 | 966.00 | 955.00 | 964.00 | 964.00 | 32,897 |
| 2025-06-17 | 960.00 | 965.00 | 951.00 | 965.00 | 965.00 | 90,935 |
| 2025-06-16 | 950.00 | 960.00 | 942.00 | 960.00 | 960.00 | 101,279 |
| 2025-06-13 | 970.00 | 970.00 | 942.00 | 950.00 | 950.00 | 81,427 |
| 2025-06-12 | 941.00 | 951.00 | 938.00 | 951.00 | 951.00 | 111,574 |
| 2025-06-11 | 935.00 | 950.00 | 931.00 | 942.00 | 942.00 | 85,845 |
| 2025-06-10 | 942.00 | 944.00 | 936.00 | 942.00 | 942.00 | 61,770 |
| 2025-06-09 | 953.00 | 953.00 | 935.00 | 941.00 | 941.00 | 71,718 |
| 2025-06-05 | 950.00 | 951.00 | 932.00 | 939.00 | 939.00 | 82,785 |
| 2025-06-04 | 932.00 | 936.00 | 929.00 | 936.00 | 936.00 | 61,167 |
| 2025-06-02 | 941.00 | 941.00 | 924.00 | 932.00 | 932.00 | 47,083 |
| 2025-05-30 | 937.00 | 948.00 | 931.00 | 941.00 | 941.00 | 91,144 |
| 2025-05-29 | 939.00 | 946.00 | 936.00 | 940.00 | 940.00 | 58,618 |
| 2025-05-28 | 942.00 | 945.00 | 934.00 | 939.00 | 939.00 | 57,849 |
| 2025-05-27 | 933.00 | 950.00 | 933.00 | 942.00 | 942.00 | 46,575 |
| 2025-05-26 | 935.00 | 947.00 | 930.00 | 945.00 | 945.00 | 45,238 |
| 2025-05-23 | 930.00 | 936.00 | 914.00 | 936.00 | 936.00 | 99,540 |
| 2025-05-22 | 930.00 | 930.00 | 917.00 | 930.00 | 930.00 | 41,682 |
| 2025-05-21 | 919.00 | 937.00 | 916.00 | 930.00 | 930.00 | 51,518 |
| 2025-05-20 | 922.00 | 930.00 | 917.00 | 919.00 | 919.00 | 27,095 |
| 2025-05-19 | 938.00 | 942.00 | 919.00 | 920.00 | 920.00 | 79,901 |
| 2025-05-16 | 943.00 | 959.00 | 931.00 | 938.00 | 938.00 | 99,817 |
| 2025-05-15 | 949.00 | 958.00 | 937.00 | 953.00 | 953.00 | 120,459 |
| 2025-05-14 | 950.00 | 950.00 | 935.00 | 949.00 | 949.00 | 62,066 |
| 2025-05-13 | 958.00 | 963.00 | 933.00 | 950.00 | 950.00 | 86,999 |
| 2025-05-12 | 956.00 | 961.00 | 940.00 | 958.00 | 958.00 | 122,113 |
| 2025-05-09 | 945.00 | 963.00 | 939.00 | 956.00 | 956.00 | 71,705 |
| 2025-05-08 | 945.00 | 963.00 | 939.00 | 951.00 | 951.00 | 68,531 |
| 2025-05-07 | 942.00 | 959.00 | 935.00 | 954.00 | 954.00 | 86,306 |
| 2025-05-02 | 947.00 | 949.00 | 921.00 | 942.00 | 942.00 | 80,395 |
| 2025-04-30 | 943.00 | 953.00 | 939.00 | 949.00 | 949.00 | 32,650 |
| 2025-04-29 | 958.00 | 963.00 | 945.00 | 948.00 | 948.00 | 41,158 |
| 2025-04-28 | 981.00 | 981.00 | 953.00 | 958.00 | 958.00 | 58,114 |
| 2025-04-25 | 969.00 | 983.00 | 958.00 | 974.00 | 974.00 | 70,130 |
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.