Aminologics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 944.00 | 945.00 | 928.00 | 929.00 | 929.00 | 31,242 |
| 2025-01-22 | 943.00 | 956.00 | 891.00 | 944.00 | 944.00 | 105,228 |
| 2025-01-21 | 959.00 | 970.00 | 950.00 | 952.00 | 952.00 | 24,184 |
| 2025-01-20 | 951.00 | 975.00 | 942.00 | 959.00 | 959.00 | 75,933 |
| 2025-01-17 | 950.00 | 962.00 | 950.00 | 962.00 | 962.00 | 52,691 |
| 2025-01-16 | 950.00 | 970.00 | 946.00 | 951.00 | 951.00 | 72,510 |
| 2025-01-15 | 971.00 | 971.00 | 939.00 | 945.00 | 945.00 | 43,559 |
| 2025-01-14 | 950.00 | 964.00 | 942.00 | 955.00 | 955.00 | 58,106 |
| 2025-01-13 | 928.00 | 973.00 | 928.00 | 950.00 | 950.00 | 139,362 |
| 2025-01-10 | 940.00 | 940.00 | 914.00 | 931.00 | 931.00 | 96,050 |
| 2025-01-09 | 958.00 | 958.00 | 940.00 | 940.00 | 940.00 | 33,884 |
| 2025-01-08 | 943.00 | 958.00 | 940.00 | 949.00 | 949.00 | 24,687 |
| 2025-01-07 | 952.00 | 957.00 | 943.00 | 951.00 | 951.00 | 40,077 |
| 2025-01-06 | 944.00 | 955.00 | 936.00 | 947.00 | 947.00 | 40,110 |
| 2025-01-03 | 908.00 | 940.00 | 906.00 | 940.00 | 940.00 | 76,777 |
| 2025-01-02 | 898.00 | 915.00 | 889.00 | 908.00 | 908.00 | 53,760 |
| 2024-12-30 | 890.00 | 909.00 | 886.00 | 898.00 | 898.00 | 55,626 |
| 2024-12-27 | 894.00 | 905.00 | 869.00 | 893.00 | 893.00 | 91,091 |
| 2024-12-26 | 907.00 | 911.00 | 880.00 | 894.00 | 894.00 | 53,610 |
| 2024-12-24 | 929.00 | 937.00 | 898.00 | 902.00 | 902.00 | 171,174 |
| 2024-12-23 | 936.00 | 940.00 | 920.00 | 929.00 | 929.00 | 64,062 |
| 2024-12-20 | 962.00 | 962.00 | 911.00 | 934.00 | 934.00 | 52,195 |
| 2024-12-19 | 950.00 | 964.00 | 939.00 | 959.00 | 959.00 | 94,716 |
| 2024-12-18 | 964.00 | 969.00 | 948.00 | 965.00 | 965.00 | 41,589 |
| 2024-12-17 | 957.00 | 964.00 | 948.00 | 964.00 | 964.00 | 68,277 |
| 2024-12-16 | 946.00 | 958.00 | 940.00 | 952.00 | 952.00 | 74,699 |
| 2024-12-13 | 935.00 | 943.00 | 927.00 | 941.00 | 941.00 | 83,694 |
| 2024-12-12 | 920.00 | 939.00 | 919.00 | 930.00 | 930.00 | 50,562 |
| 2024-12-11 | 894.00 | 944.00 | 892.00 | 929.00 | 929.00 | 338,292 |
| 2024-12-10 | 850.00 | 900.00 | 850.00 | 894.00 | 894.00 | 344,325 |
| 2024-12-09 | 910.00 | 910.00 | 847.00 | 865.00 | 865.00 | 416,742 |
| 2024-12-06 | 933.00 | 942.00 | 878.00 | 916.00 | 916.00 | 261,927 |
| 2024-12-05 | 966.00 | 973.00 | 930.00 | 937.00 | 937.00 | 231,173 |
| 2024-12-04 | 970.00 | 992.00 | 956.00 | 965.00 | 965.00 | 227,657 |
| 2024-12-03 | 962.00 | 995.00 | 960.00 | 995.00 | 995.00 | 215,542 |
| 2024-12-02 | 999.00 | 1,002.00 | 969.00 | 970.00 | 970.00 | 443,470 |
| 2024-11-29 | 1,030.00 | 1,030.00 | 998.00 | 1,000.00 | 1,000.00 | 351,966 |
| 2024-11-28 | 1,012.00 | 1,030.00 | 1,010.00 | 1,023.00 | 1,023.00 | 74,979 |
| 2024-11-27 | 1,011.00 | 1,035.00 | 1,011.00 | 1,011.00 | 1,011.00 | 135,314 |
| 2024-11-26 | 1,016.00 | 1,025.00 | 1,003.00 | 1,018.00 | 1,018.00 | 114,055 |
| 2024-11-25 | 1,011.00 | 1,038.00 | 1,010.00 | 1,017.00 | 1,017.00 | 144,637 |
| 2024-11-22 | 1,018.00 | 1,030.00 | 1,010.00 | 1,011.00 | 1,011.00 | 109,272 |
| 2024-11-21 | 1,024.00 | 1,035.00 | 1,015.00 | 1,018.00 | 1,018.00 | 66,586 |
| 2024-11-20 | 1,031.00 | 1,043.00 | 1,019.00 | 1,035.00 | 1,035.00 | 101,824 |
| 2024-11-19 | 1,042.00 | 1,046.00 | 1,030.00 | 1,039.00 | 1,039.00 | 68,861 |
| 2024-11-18 | 1,042.00 | 1,068.00 | 1,032.00 | 1,042.00 | 1,042.00 | 103,276 |
| 2024-11-15 | 982.00 | 1,044.00 | 982.00 | 1,042.00 | 1,042.00 | 147,991 |
| 2024-11-14 | 995.00 | 1,035.00 | 995.00 | 1,014.00 | 1,014.00 | 184,364 |
| 2024-11-13 | 1,029.00 | 1,035.00 | 997.00 | 1,006.00 | 1,006.00 | 309,157 |
| 2024-11-12 | 1,120.00 | 1,120.00 | 1,019.00 | 1,030.00 | 1,030.00 | 447,335 |
| 2024-11-11 | 1,149.00 | 1,154.00 | 1,093.00 | 1,099.00 | 1,099.00 | 313,850 |
| 2024-11-08 | 1,150.00 | 1,165.00 | 1,142.00 | 1,149.00 | 1,149.00 | 68,420 |
| 2024-11-07 | 1,172.00 | 1,174.00 | 1,145.00 | 1,160.00 | 1,160.00 | 151,557 |
| 2024-11-06 | 1,183.00 | 1,209.00 | 1,159.00 | 1,172.00 | 1,172.00 | 71,714 |
| 2024-11-05 | 1,197.00 | 1,197.00 | 1,181.00 | 1,183.00 | 1,183.00 | 105,227 |
| 2024-11-04 | 1,190.00 | 1,197.00 | 1,170.00 | 1,197.00 | 1,197.00 | 139,847 |
| 2024-11-01 | 1,193.00 | 1,204.00 | 1,175.00 | 1,182.00 | 1,182.00 | 90,358 |
| 2024-10-31 | 1,191.00 | 1,216.00 | 1,169.00 | 1,203.00 | 1,203.00 | 165,637 |
| 2024-10-30 | 1,172.00 | 1,199.00 | 1,170.00 | 1,185.00 | 1,185.00 | 124,841 |
| 2024-10-29 | 1,196.00 | 1,205.00 | 1,180.00 | 1,180.00 | 1,180.00 | 134,225 |
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.