Aminologics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 939.00 | 963.00 | 923.00 | 960.00 | 960.00 | 96,435 |
| 2025-04-23 | 934.00 | 943.00 | 932.00 | 939.00 | 939.00 | 71,651 |
| 2025-04-22 | 925.00 | 939.00 | 923.00 | 934.00 | 934.00 | 37,948 |
| 2025-04-21 | 939.00 | 939.00 | 928.00 | 937.00 | 937.00 | 13,833 |
| 2025-04-18 | 933.00 | 946.00 | 919.00 | 939.00 | 939.00 | 38,443 |
| 2025-04-17 | 923.00 | 940.00 | 923.00 | 933.00 | 933.00 | 39,349 |
| 2025-04-16 | 930.00 | 935.00 | 920.00 | 933.00 | 933.00 | 24,228 |
| 2025-04-15 | 924.00 | 937.00 | 924.00 | 930.00 | 930.00 | 40,614 |
| 2025-04-14 | 912.00 | 928.00 | 911.00 | 928.00 | 928.00 | 48,458 |
| 2025-04-11 | 902.00 | 913.00 | 889.00 | 912.00 | 912.00 | 65,219 |
| 2025-04-10 | 891.00 | 903.00 | 880.00 | 903.00 | 903.00 | 37,060 |
| 2025-04-09 | 887.00 | 900.00 | 866.00 | 877.00 | 877.00 | 65,078 |
| 2025-04-08 | 878.00 | 899.00 | 871.00 | 895.00 | 895.00 | 82,682 |
| 2025-04-07 | 900.00 | 905.00 | 875.00 | 878.00 | 878.00 | 141,897 |
| 2025-04-04 | 906.00 | 923.00 | 901.00 | 913.00 | 913.00 | 81,464 |
| 2025-04-03 | 909.00 | 915.00 | 899.00 | 914.00 | 914.00 | 49,653 |
| 2025-04-02 | 912.00 | 916.00 | 910.00 | 916.00 | 916.00 | 45,021 |
| 2025-04-01 | 893.00 | 914.00 | 892.00 | 912.00 | 912.00 | 50,006 |
| 2025-03-31 | 906.00 | 916.00 | 881.00 | 889.00 | 889.00 | 151,146 |
| 2025-03-28 | 924.00 | 930.00 | 911.00 | 917.00 | 917.00 | 60,194 |
| 2025-03-27 | 934.00 | 934.00 | 910.00 | 924.00 | 924.00 | 33,538 |
| 2025-03-26 | 920.00 | 931.00 | 915.00 | 925.00 | 925.00 | 39,578 |
| 2025-03-25 | 915.00 | 924.00 | 908.00 | 920.00 | 920.00 | 46,697 |
| 2025-03-24 | 911.00 | 918.00 | 901.00 | 915.00 | 915.00 | 36,956 |
| 2025-03-21 | 928.00 | 929.00 | 907.00 | 913.00 | 913.00 | 149,174 |
| 2025-03-20 | 927.00 | 936.00 | 918.00 | 926.00 | 926.00 | 48,473 |
| 2025-03-19 | 921.00 | 935.00 | 917.00 | 928.00 | 928.00 | 51,273 |
| 2025-03-18 | 932.00 | 936.00 | 916.00 | 930.00 | 930.00 | 66,331 |
| 2025-03-17 | 942.00 | 944.00 | 920.00 | 932.00 | 932.00 | 67,174 |
| 2025-03-14 | 955.00 | 956.00 | 919.00 | 940.00 | 940.00 | 36,206 |
| 2025-03-13 | 950.00 | 963.00 | 944.00 | 953.00 | 953.00 | 29,247 |
| 2025-03-12 | 940.00 | 978.00 | 939.00 | 953.00 | 953.00 | 63,045 |
| 2025-03-11 | 951.00 | 951.00 | 932.00 | 940.00 | 940.00 | 79,701 |
| 2025-03-10 | 947.00 | 962.00 | 945.00 | 952.00 | 952.00 | 53,242 |
| 2025-03-07 | 951.00 | 965.00 | 941.00 | 945.00 | 945.00 | 53,664 |
| 2025-03-06 | 942.00 | 960.00 | 940.00 | 950.00 | 950.00 | 68,214 |
| 2025-03-05 | 940.00 | 950.00 | 935.00 | 942.00 | 942.00 | 51,091 |
| 2025-03-04 | 933.00 | 943.00 | 924.00 | 940.00 | 940.00 | 52,714 |
| 2025-02-28 | 955.00 | 955.00 | 929.00 | 933.00 | 933.00 | 103,987 |
| 2025-02-27 | 961.00 | 975.00 | 952.00 | 964.00 | 964.00 | 50,229 |
| 2025-02-26 | 969.00 | 977.00 | 957.00 | 965.00 | 965.00 | 59,540 |
| 2025-02-25 | 946.00 | 979.00 | 946.00 | 969.00 | 969.00 | 91,593 |
| 2025-02-24 | 940.00 | 965.00 | 940.00 | 951.00 | 951.00 | 81,046 |
| 2025-02-21 | 960.00 | 964.00 | 944.00 | 949.00 | 949.00 | 91,362 |
| 2025-02-20 | 931.00 | 967.00 | 925.00 | 960.00 | 960.00 | 158,656 |
| 2025-02-19 | 920.00 | 933.00 | 916.00 | 931.00 | 931.00 | 158,090 |
| 2025-02-18 | 925.00 | 934.00 | 914.00 | 920.00 | 920.00 | 75,458 |
| 2025-02-17 | 915.00 | 933.00 | 911.00 | 920.00 | 920.00 | 44,854 |
| 2025-02-14 | 912.00 | 920.00 | 908.00 | 915.00 | 915.00 | 52,895 |
| 2025-02-13 | 913.00 | 923.00 | 907.00 | 911.00 | 911.00 | 52,385 |
| 2025-02-12 | 928.00 | 929.00 | 913.00 | 913.00 | 913.00 | 64,455 |
| 2025-02-11 | 923.00 | 931.00 | 918.00 | 925.00 | 925.00 | 84,002 |
| 2025-02-10 | 913.00 | 929.00 | 910.00 | 923.00 | 923.00 | 100,162 |
| 2025-02-07 | 918.00 | 927.00 | 906.00 | 912.00 | 912.00 | 47,295 |
| 2025-02-06 | 920.00 | 926.00 | 908.00 | 917.00 | 917.00 | 94,203 |
| 2025-02-05 | 915.00 | 927.00 | 906.00 | 919.00 | 919.00 | 202,149 |
| 2025-02-04 | 950.00 | 1,044.00 | 902.00 | 905.00 | 905.00 | 2,024,622 |
| 2025-02-03 | 910.00 | 910.00 | 872.00 | 886.00 | 886.00 | 378,852 |
| 2025-01-31 | 924.00 | 934.00 | 888.00 | 910.00 | 910.00 | 72,741 |
| 2025-01-24 | 938.00 | 946.00 | 923.00 | 934.00 | 934.00 | 24,542 |
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.