Aminologics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,196.00 | 1,205.00 | 1,180.00 | 1,180.00 | 1,180.00 | 134,225 |
| 2024-10-28 | 1,191.00 | 1,204.00 | 1,190.00 | 1,202.00 | 1,202.00 | 45,408 |
| 2024-10-25 | 1,207.00 | 1,215.00 | 1,190.00 | 1,193.00 | 1,193.00 | 97,652 |
| 2024-10-24 | 1,191.00 | 1,216.00 | 1,191.00 | 1,201.00 | 1,201.00 | 124,802 |
| 2024-10-23 | 1,199.00 | 1,202.00 | 1,185.00 | 1,193.00 | 1,193.00 | 77,714 |
| 2024-10-22 | 1,223.00 | 1,223.00 | 1,192.00 | 1,199.00 | 1,199.00 | 340,847 |
| 2024-10-21 | 1,220.00 | 1,238.00 | 1,220.00 | 1,224.00 | 1,224.00 | 115,164 |
| 2024-10-18 | 1,279.00 | 1,279.00 | 1,220.00 | 1,239.00 | 1,239.00 | 191,707 |
| 2024-10-17 | 1,260.00 | 1,275.00 | 1,247.00 | 1,267.00 | 1,267.00 | 167,011 |
| 2024-10-16 | 1,235.00 | 1,274.00 | 1,222.00 | 1,271.00 | 1,271.00 | 412,446 |
| 2024-10-15 | 1,218.00 | 1,252.00 | 1,214.00 | 1,235.00 | 1,235.00 | 305,205 |
| 2024-10-14 | 1,212.00 | 1,312.00 | 1,188.00 | 1,225.00 | 1,225.00 | 2,858,007 |
| 2024-10-11 | 1,247.00 | 1,247.00 | 1,203.00 | 1,209.00 | 1,209.00 | 881,150 |
| 2024-10-10 | 1,170.00 | 1,349.00 | 1,161.00 | 1,259.00 | 1,259.00 | 10,381,700 |
| 2024-10-08 | 1,168.00 | 1,182.00 | 1,167.00 | 1,170.00 | 1,170.00 | 79,549 |
| 2024-10-07 | 1,173.00 | 1,184.00 | 1,173.00 | 1,180.00 | 1,180.00 | 45,550 |
| 2024-10-04 | 1,157.00 | 1,179.00 | 1,147.00 | 1,173.00 | 1,173.00 | 40,236 |
| 2024-10-02 | 1,154.00 | 1,166.00 | 1,137.00 | 1,147.00 | 1,147.00 | 87,693 |
| 2024-09-30 | 1,179.00 | 1,180.00 | 1,159.00 | 1,166.00 | 1,166.00 | 54,156 |
| 2024-09-27 | 1,182.00 | 1,184.00 | 1,172.00 | 1,179.00 | 1,179.00 | 72,982 |
| 2024-09-26 | 1,163.00 | 1,180.00 | 1,163.00 | 1,177.00 | 1,177.00 | 44,495 |
| 2024-09-25 | 1,160.00 | 1,185.00 | 1,153.00 | 1,165.00 | 1,165.00 | 118,052 |
| 2024-09-24 | 1,147.00 | 1,159.00 | 1,143.00 | 1,155.00 | 1,155.00 | 64,193 |
| 2024-09-23 | 1,163.00 | 1,168.00 | 1,148.00 | 1,152.00 | 1,152.00 | 105,447 |
| 2024-09-20 | 1,161.00 | 1,169.00 | 1,157.00 | 1,163.00 | 1,163.00 | 85,746 |
| 2024-09-19 | 1,162.00 | 1,169.00 | 1,152.00 | 1,160.00 | 1,160.00 | 40,709 |
| 2024-09-13 | 1,162.00 | 1,167.00 | 1,140.00 | 1,162.00 | 1,162.00 | 75,690 |
| 2024-09-12 | 1,125.00 | 1,167.00 | 1,125.00 | 1,163.00 | 1,163.00 | 78,248 |
| 2024-09-11 | 1,130.00 | 1,146.00 | 1,118.00 | 1,118.00 | 1,118.00 | 56,616 |
| 2024-09-10 | 1,152.00 | 1,156.00 | 1,130.00 | 1,131.00 | 1,131.00 | 99,070 |
| 2024-09-09 | 1,094.00 | 1,162.00 | 1,094.00 | 1,149.00 | 1,149.00 | 203,903 |
| 2024-09-06 | 1,169.00 | 1,177.00 | 1,127.00 | 1,130.00 | 1,130.00 | 189,667 |
| 2024-09-05 | 1,168.00 | 1,199.00 | 1,155.00 | 1,167.00 | 1,167.00 | 172,238 |
| 2024-09-04 | 1,215.00 | 1,215.00 | 1,161.00 | 1,167.00 | 1,167.00 | 288,322 |
| 2024-09-03 | 1,225.00 | 1,238.00 | 1,216.00 | 1,230.00 | 1,230.00 | 79,499 |
| 2024-09-02 | 1,212.00 | 1,225.00 | 1,208.00 | 1,218.00 | 1,218.00 | 42,756 |
| 2024-08-30 | 1,190.00 | 1,232.00 | 1,190.00 | 1,212.00 | 1,212.00 | 82,155 |
| 2024-08-29 | 1,215.00 | 1,217.00 | 1,187.00 | 1,205.00 | 1,205.00 | 198,052 |
| 2024-08-28 | 1,234.00 | 1,237.00 | 1,206.00 | 1,214.00 | 1,214.00 | 127,176 |
| 2024-08-27 | 1,229.00 | 1,237.00 | 1,207.00 | 1,234.00 | 1,234.00 | 36,281 |
| 2024-08-26 | 1,235.00 | 1,250.00 | 1,216.00 | 1,229.00 | 1,229.00 | 69,744 |
| 2024-08-23 | 1,272.00 | 1,272.00 | 1,186.00 | 1,235.00 | 1,235.00 | 118,151 |
| 2024-08-22 | 1,284.00 | 1,289.00 | 1,262.00 | 1,271.00 | 1,271.00 | 98,225 |
| 2024-08-21 | 1,309.00 | 1,314.00 | 1,265.00 | 1,284.00 | 1,284.00 | 133,517 |
| 2024-08-20 | 1,330.00 | 1,339.00 | 1,311.00 | 1,320.00 | 1,320.00 | 67,034 |
| 2024-08-19 | 1,312.00 | 1,330.00 | 1,307.00 | 1,321.00 | 1,321.00 | 118,037 |
| 2024-08-16 | 1,301.00 | 1,330.00 | 1,298.00 | 1,310.00 | 1,310.00 | 123,605 |
| 2024-08-14 | 1,290.00 | 1,301.00 | 1,275.00 | 1,297.00 | 1,297.00 | 137,040 |
| 2024-08-13 | 1,272.00 | 1,287.00 | 1,258.00 | 1,275.00 | 1,275.00 | 74,185 |
| 2024-08-12 | 1,285.00 | 1,308.00 | 1,274.00 | 1,284.00 | 1,284.00 | 145,265 |
| 2024-08-09 | 1,270.00 | 1,289.00 | 1,268.00 | 1,274.00 | 1,274.00 | 114,041 |
| 2024-08-08 | 1,254.00 | 1,278.00 | 1,245.00 | 1,269.00 | 1,269.00 | 209,092 |
| 2024-08-07 | 1,213.00 | 1,275.00 | 1,213.00 | 1,259.00 | 1,259.00 | 233,567 |
| 2024-08-06 | 1,152.00 | 1,237.00 | 1,152.00 | 1,225.00 | 1,225.00 | 436,129 |
| 2024-08-05 | 1,313.00 | 1,313.00 | 1,100.00 | 1,157.00 | 1,157.00 | 1,104,339 |
| 2024-08-02 | 1,383.00 | 1,383.00 | 1,300.00 | 1,330.00 | 1,330.00 | 133,102 |
| 2024-08-01 | 1,375.00 | 1,392.00 | 1,372.00 | 1,384.00 | 1,384.00 | 87,787 |
| 2024-07-31 | 1,358.00 | 1,417.00 | 1,354.00 | 1,388.00 | 1,388.00 | 136,786 |
| 2024-07-30 | 1,374.00 | 1,381.00 | 1,345.00 | 1,358.00 | 1,358.00 | 78,941 |
| 2024-07-29 | 1,376.00 | 1,405.00 | 1,367.00 | 1,378.00 | 1,378.00 | 132,298 |
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.