Aimed Bio Inc. (KOSDAQ:0009K0)
South Korea · Delayed Price · Currency is KRW 56,300
-4,200 (-6.94%)
At close: Mar 19, 2026
Aimed Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 57,000.00 | 57,200.00 | 55,100.00 | 55,300.00 | 55,300.00 | -1.78% | 369,285 |
| Mar 19, 2026 | 57,800.00 | 59,000.00 | 56,100.00 | 56,300.00 | 56,300.00 | -6.94% | 459,618 |
| Mar 18, 2026 | 61,600.00 | 62,200.00 | 60,200.00 | 60,500.00 | 60,500.00 | 0.83% | 441,329 |
| Mar 17, 2026 | 65,300.00 | 65,600.00 | 60,000.00 | 60,000.00 | 60,000.00 | -6.69% | 782,698 |
| Mar 16, 2026 | 71,300.00 | 71,500.00 | 63,000.00 | 64,300.00 | 64,300.00 | -7.35% | 1,158,362 |
| Mar 13, 2026 | 68,200.00 | 71,200.00 | 67,400.00 | 69,400.00 | 69,400.00 | -1.28% | 1,313,491 |
| Mar 12, 2026 | 63,400.00 | 71,900.00 | 62,600.00 | 70,300.00 | 70,300.00 | 7.99% | 4,218,094 |
| Mar 11, 2026 | 65,500.00 | 68,800.00 | 63,800.00 | 65,100.00 | 65,100.00 | 1.09% | 1,362,546 |
| Mar 10, 2026 | 68,000.00 | 69,500.00 | 63,400.00 | 64,400.00 | 64,400.00 | 2.71% | 1,480,674 |
| Mar 9, 2026 | 60,400.00 | 63,000.00 | 59,600.00 | 62,700.00 | 62,700.00 | -3.98% | 690,432 |
| Mar 6, 2026 | 63,500.00 | 66,100.00 | 61,100.00 | 65,300.00 | 65,300.00 | 3.98% | 1,180,740 |
| Mar 5, 2026 | 58,400.00 | 65,000.00 | 55,200.00 | 62,800.00 | 62,800.00 | 22.42% | 1,910,259 |
| Mar 4, 2026 | 59,600.00 | 61,400.00 | 50,700.00 | 51,300.00 | 51,300.00 | -20.22% | 1,598,164 |
| Mar 3, 2026 | 63,400.00 | 72,800.00 | 62,700.00 | 64,300.00 | 64,300.00 | 4.55% | 3,125,615 |
| Feb 27, 2026 | 56,100.00 | 64,900.00 | 55,100.00 | 61,500.00 | 61,500.00 | 18.50% | 3,785,351 |
| Feb 26, 2026 | 52,800.00 | 52,800.00 | 51,300.00 | 51,900.00 | 51,900.00 | -1.14% | 262,966 |
| Feb 25, 2026 | 54,400.00 | 56,100.00 | 52,500.00 | 52,500.00 | 52,500.00 | -2.05% | 339,530 |
| Feb 24, 2026 | 52,900.00 | 53,700.00 | 52,100.00 | 53,600.00 | 53,600.00 | 3.68% | 260,100 |
| Feb 23, 2026 | 51,400.00 | 52,500.00 | 50,200.00 | 51,700.00 | 51,700.00 | 1.37% | 190,124 |
| Feb 20, 2026 | 52,500.00 | 52,800.00 | 50,700.00 | 51,000.00 | 51,000.00 | -3.59% | 175,755 |
| Feb 19, 2026 | 51,900.00 | 53,000.00 | 51,300.00 | 52,900.00 | 52,900.00 | 2.12% | 154,915 |
| Feb 13, 2026 | 52,700.00 | 52,700.00 | 51,400.00 | 51,800.00 | 51,800.00 | -2.81% | 134,778 |
| Feb 12, 2026 | 53,900.00 | 54,200.00 | 52,100.00 | 53,300.00 | 53,300.00 | 0.19% | 168,806 |
| Feb 11, 2026 | 55,000.00 | 56,200.00 | 53,100.00 | 53,200.00 | 53,200.00 | 2.70% | 299,283 |
| Feb 10, 2026 | 52,300.00 | 53,100.00 | 51,700.00 | 51,800.00 | 51,800.00 | -0.96% | 157,103 |
| Feb 9, 2026 | 52,800.00 | 53,000.00 | 51,500.00 | 52,300.00 | 52,300.00 | 0.58% | 208,929 |
| Feb 6, 2026 | 51,800.00 | 56,500.00 | 50,600.00 | 52,000.00 | 52,000.00 | -4.41% | 428,445 |
| Feb 5, 2026 | 58,900.00 | 58,900.00 | 53,800.00 | 54,400.00 | 54,400.00 | -2.16% | 376,970 |
| Feb 4, 2026 | 52,700.00 | 56,700.00 | 52,200.00 | 55,600.00 | 55,600.00 | 4.12% | 285,135 |
| Feb 3, 2026 | 52,400.00 | 55,500.00 | 50,200.00 | 53,400.00 | 53,400.00 | 4.50% | 306,398 |
| Feb 2, 2026 | 52,400.00 | 54,300.00 | 51,000.00 | 51,100.00 | 51,100.00 | -6.24% | 181,127 |
| Jan 30, 2026 | 57,200.00 | 57,200.00 | 54,500.00 | 54,500.00 | 54,500.00 | -6.03% | 369,691 |
| Jan 29, 2026 | 57,900.00 | 59,500.00 | 56,900.00 | 58,000.00 | 58,000.00 | 1.40% | 480,935 |
| Jan 28, 2026 | 57,900.00 | 58,500.00 | 56,600.00 | 57,200.00 | 57,200.00 | -2.89% | 408,478 |
| Jan 27, 2026 | 56,900.00 | 59,100.00 | 56,500.00 | 58,900.00 | 58,900.00 | 1.03% | 356,393 |
| Jan 26, 2026 | 54,500.00 | 59,000.00 | 53,800.00 | 58,300.00 | 58,300.00 | 9.79% | 791,503 |
| Jan 23, 2026 | 51,300.00 | 53,500.00 | 50,600.00 | 53,100.00 | 53,100.00 | 4.12% | 367,176 |
| Jan 22, 2026 | 52,400.00 | 52,600.00 | 49,500.00 | 51,000.00 | 51,000.00 | - | 341,348 |
| Jan 21, 2026 | 53,700.00 | 54,700.00 | 50,400.00 | 51,000.00 | 51,000.00 | -8.44% | 396,535 |
| Jan 20, 2026 | 55,500.00 | 58,400.00 | 55,100.00 | 55,700.00 | 55,700.00 | 3.15% | 629,511 |
| Jan 19, 2026 | 53,800.00 | 55,700.00 | 53,000.00 | 54,000.00 | 54,000.00 | -1.64% | 246,646 |
| Jan 16, 2026 | 54,700.00 | 58,500.00 | 52,800.00 | 54,900.00 | 54,900.00 | -1.44% | 640,024 |
| Jan 15, 2026 | 55,600.00 | 56,100.00 | 54,000.00 | 55,700.00 | 55,700.00 | 0.36% | 266,194 |
| Jan 14, 2026 | 57,900.00 | 58,000.00 | 54,500.00 | 55,500.00 | 55,500.00 | -1.25% | 239,425 |
| Jan 13, 2026 | 59,400.00 | 59,800.00 | 55,600.00 | 56,200.00 | 56,200.00 | -6.02% | 404,953 |
| Jan 12, 2026 | 61,000.00 | 61,400.00 | 59,000.00 | 59,800.00 | 59,800.00 | -4.17% | 453,485 |
| Jan 9, 2026 | 61,400.00 | 65,800.00 | 59,100.00 | 62,400.00 | 62,400.00 | 3.83% | 1,044,590 |
| Jan 8, 2026 | 61,100.00 | 62,500.00 | 58,500.00 | 60,100.00 | 60,100.00 | 2.21% | 587,151 |
| Jan 7, 2026 | 55,100.00 | 59,400.00 | 54,200.00 | 58,800.00 | 58,800.00 | 7.50% | 982,221 |
| Jan 6, 2026 | 55,300.00 | 56,300.00 | 53,500.00 | 54,700.00 | 54,700.00 | -2.50% | 373,605 |