Aimed Bio Inc. (KOSDAQ:0009K0)
South Korea · Delayed Price · Currency is KRW 33,750
-450 (-1.32%)
At close: Jun 2, 2026
Aimed Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 33,200.00 | 35,300.00 | 32,650.00 | 33,750.00 | 33,750.00 | -1.32% | 187,946 |
| Jun 1, 2026 | 33,300.00 | 34,950.00 | 32,900.00 | 34,200.00 | 34,200.00 | -0.58% | 177,719 |
| May 29, 2026 | 36,500.00 | 36,650.00 | 33,650.00 | 34,400.00 | 34,400.00 | -5.75% | 181,678 |
| May 28, 2026 | 39,350.00 | 39,350.00 | 35,100.00 | 36,500.00 | 36,500.00 | -5.19% | 165,898 |
| May 27, 2026 | 39,200.00 | 41,900.00 | 37,400.00 | 38,500.00 | 38,500.00 | -3.87% | 315,809 |
| May 26, 2026 | 39,050.00 | 41,400.00 | 38,250.00 | 40,050.00 | 40,050.00 | 7.95% | 274,375 |
| May 22, 2026 | 35,400.00 | 38,000.00 | 34,900.00 | 37,100.00 | 37,100.00 | 10.09% | 276,715 |
| May 21, 2026 | 34,050.00 | 35,100.00 | 33,450.00 | 33,700.00 | 33,700.00 | 1.20% | 153,633 |
| May 20, 2026 | 34,000.00 | 34,250.00 | 32,350.00 | 33,300.00 | 33,300.00 | -5.13% | 214,913 |
| May 19, 2026 | 35,500.00 | 38,150.00 | 33,550.00 | 35,100.00 | 35,100.00 | -1.96% | 313,758 |
| May 18, 2026 | 38,000.00 | 38,800.00 | 34,800.00 | 35,800.00 | 35,800.00 | -8.91% | 295,828 |
| May 15, 2026 | 41,950.00 | 42,100.00 | 38,500.00 | 39,300.00 | 39,300.00 | -4.15% | 253,729 |
| May 14, 2026 | 40,850.00 | 41,900.00 | 39,750.00 | 41,000.00 | 41,000.00 | 0.61% | 190,507 |
| May 13, 2026 | 45,100.00 | 45,150.00 | 40,750.00 | 40,750.00 | 40,750.00 | -6.11% | 265,282 |
| May 12, 2026 | 41,200.00 | 44,850.00 | 40,800.00 | 43,400.00 | 43,400.00 | 3.83% | 357,001 |
| May 11, 2026 | 43,500.00 | 43,500.00 | 41,250.00 | 41,800.00 | 41,800.00 | -5.22% | 218,901 |
| May 8, 2026 | 44,800.00 | 45,450.00 | 43,950.00 | 44,100.00 | 44,100.00 | -0.23% | 133,780 |
| May 7, 2026 | 45,600.00 | 47,300.00 | 44,150.00 | 44,200.00 | 44,200.00 | -0.11% | 206,876 |
| May 6, 2026 | 46,200.00 | 46,250.00 | 44,250.00 | 44,250.00 | 44,250.00 | -5.25% | 207,116 |
| May 4, 2026 | 47,400.00 | 47,650.00 | 46,650.00 | 46,700.00 | 46,700.00 | -0.32% | 115,347 |
| Apr 30, 2026 | 48,750.00 | 48,850.00 | 46,800.00 | 46,850.00 | 46,850.00 | -3.90% | 194,521 |
| Apr 29, 2026 | 49,300.00 | 50,100.00 | 48,600.00 | 48,750.00 | 48,750.00 | -0.20% | 129,983 |
| Apr 28, 2026 | 50,000.00 | 50,000.00 | 48,800.00 | 48,850.00 | 48,850.00 | -4.03% | 185,568 |
| Apr 27, 2026 | 50,600.00 | 51,700.00 | 49,800.00 | 50,900.00 | 50,900.00 | 1.39% | 218,949 |
| Apr 24, 2026 | 47,350.00 | 50,300.00 | 47,050.00 | 50,200.00 | 50,200.00 | 5.91% | 263,519 |
| Apr 23, 2026 | 47,600.00 | 48,450.00 | 46,650.00 | 47,400.00 | 47,400.00 | 0.53% | 183,427 |
| Apr 22, 2026 | 48,300.00 | 48,800.00 | 46,600.00 | 47,150.00 | 47,150.00 | -2.08% | 198,589 |
| Apr 21, 2026 | 50,700.00 | 50,800.00 | 47,600.00 | 48,150.00 | 48,150.00 | -3.41% | 258,055 |
| Apr 20, 2026 | 51,100.00 | 51,800.00 | 49,750.00 | 49,850.00 | 49,850.00 | -1.48% | 164,114 |
| Apr 17, 2026 | 51,500.00 | 51,850.00 | 50,200.00 | 50,600.00 | 50,600.00 | -1.36% | 130,597 |
| Apr 16, 2026 | 52,500.00 | 52,500.00 | 50,500.00 | 51,300.00 | 51,300.00 | 1.99% | 217,172 |
| Apr 15, 2026 | 47,750.00 | 50,600.00 | 47,200.00 | 50,300.00 | 50,300.00 | 8.06% | 345,463 |
| Apr 14, 2026 | 48,250.00 | 48,350.00 | 46,200.00 | 46,550.00 | 46,550.00 | 1.31% | 269,992 |
| Apr 13, 2026 | 46,200.00 | 46,500.00 | 45,450.00 | 45,950.00 | 45,950.00 | -3.36% | 105,073 |
| Apr 10, 2026 | 47,400.00 | 47,900.00 | 46,100.00 | 47,550.00 | 47,550.00 | 2.70% | 129,235 |
| Apr 9, 2026 | 48,250.00 | 48,450.00 | 46,200.00 | 46,300.00 | 46,300.00 | -3.64% | 140,242 |
| Apr 8, 2026 | 47,900.00 | 49,200.00 | 47,000.00 | 48,050.00 | 48,050.00 | 6.07% | 211,496 |
| Apr 7, 2026 | 46,850.00 | 47,800.00 | 45,050.00 | 45,300.00 | 45,300.00 | -2.16% | 142,031 |
| Apr 6, 2026 | 48,300.00 | 48,650.00 | 46,150.00 | 46,300.00 | 46,300.00 | -4.14% | 153,049 |
| Apr 3, 2026 | 50,300.00 | 50,800.00 | 48,250.00 | 48,300.00 | 48,300.00 | -1.73% | 179,091 |
| Apr 2, 2026 | 54,300.00 | 54,400.00 | 47,950.00 | 49,150.00 | 49,150.00 | -0.91% | 367,060 |
| Apr 1, 2026 | 49,400.00 | 50,400.00 | 48,850.00 | 49,600.00 | 49,600.00 | 5.08% | 173,167 |
| Mar 31, 2026 | 49,800.00 | 50,400.00 | 46,850.00 | 47,200.00 | 47,200.00 | -5.98% | 313,640 |
| Mar 30, 2026 | 49,850.00 | 51,000.00 | 49,450.00 | 50,200.00 | 50,200.00 | -5.64% | 178,118 |
| Mar 27, 2026 | 53,300.00 | 54,400.00 | 52,500.00 | 53,200.00 | 53,200.00 | -2.21% | 177,457 |
| Mar 26, 2026 | 56,600.00 | 57,500.00 | 54,200.00 | 54,400.00 | 54,400.00 | 1.68% | 442,546 |
| Mar 25, 2026 | 52,200.00 | 53,700.00 | 51,500.00 | 53,500.00 | 53,500.00 | 7.00% | 313,820 |
| Mar 24, 2026 | 53,200.00 | 53,300.00 | 49,000.00 | 50,000.00 | 50,000.00 | -1.96% | 391,956 |
| Mar 23, 2026 | 52,600.00 | 53,200.00 | 50,900.00 | 51,000.00 | 51,000.00 | -7.78% | 285,851 |
| Mar 20, 2026 | 57,000.00 | 57,200.00 | 55,100.00 | 55,300.00 | 55,300.00 | -1.78% | 369,285 |