Aimed Bio Inc. (KOSDAQ:0009K0)
South Korea · Delayed Price · Currency is KRW 19,750
-1,400 (-6.62%)
At close: Jul 20, 2026
Aimed Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 20,500.00 | 20,600.00 | 19,680.00 | 19,750.00 | 19,750.00 | -6.62% | 130,954 |
| Jul 16, 2026 | 21,950.00 | 22,450.00 | 20,850.00 | 21,150.00 | 21,150.00 | -5.37% | 108,506 |
| Jul 15, 2026 | 22,150.00 | 23,350.00 | 22,050.00 | 22,350.00 | 22,350.00 | 3.71% | 116,394 |
| Jul 14, 2026 | 23,200.00 | 23,550.00 | 20,850.00 | 21,550.00 | 21,550.00 | -6.30% | 163,728 |
| Jul 13, 2026 | 24,450.00 | 25,250.00 | 22,650.00 | 23,000.00 | 23,000.00 | -3.97% | 158,987 |
| Jul 10, 2026 | 22,750.00 | 24,750.00 | 22,750.00 | 23,950.00 | 23,950.00 | 2.13% | 133,902 |
| Jul 9, 2026 | 24,250.00 | 25,350.00 | 23,150.00 | 23,450.00 | 23,450.00 | -3.50% | 160,381 |
| Jul 8, 2026 | 26,200.00 | 26,550.00 | 23,250.00 | 24,300.00 | 24,300.00 | -6.18% | 220,792 |
| Jul 7, 2026 | 24,750.00 | 26,900.00 | 24,500.00 | 25,900.00 | 25,900.00 | 4.86% | 237,334 |
| Jul 6, 2026 | 25,000.00 | 25,400.00 | 23,600.00 | 24,700.00 | 24,700.00 | -2.37% | 147,239 |
| Jul 3, 2026 | 26,550.00 | 27,100.00 | 24,300.00 | 25,300.00 | 25,300.00 | -0.98% | 176,788 |
| Jul 2, 2026 | 26,800.00 | 27,350.00 | 25,400.00 | 25,550.00 | 25,550.00 | -5.02% | 220,276 |
| Jul 1, 2026 | 25,450.00 | 28,100.00 | 24,550.00 | 26,900.00 | 26,900.00 | 7.17% | 299,073 |
| Jun 30, 2026 | 25,700.00 | 26,450.00 | 24,500.00 | 25,100.00 | 25,100.00 | -3.65% | 184,283 |
| Jun 29, 2026 | 22,250.00 | 26,400.00 | 22,200.00 | 26,050.00 | 26,050.00 | 16.04% | 357,623 |
| Jun 26, 2026 | 23,400.00 | 25,550.00 | 21,950.00 | 22,450.00 | 22,450.00 | -2.60% | 438,721 |
| Jun 25, 2026 | 24,800.00 | 26,000.00 | 22,950.00 | 23,050.00 | 23,050.00 | -7.98% | 222,847 |
| Jun 24, 2026 | 23,700.00 | 26,050.00 | 23,400.00 | 25,050.00 | 25,050.00 | 4.81% | 223,800 |
| Jun 23, 2026 | 23,950.00 | 25,200.00 | 23,400.00 | 23,900.00 | 23,900.00 | -2.65% | 179,862 |
| Jun 22, 2026 | 25,400.00 | 25,550.00 | 23,650.00 | 24,550.00 | 24,550.00 | -3.91% | 159,210 |
| Jun 19, 2026 | 26,000.00 | 27,300.00 | 24,900.00 | 25,550.00 | 25,550.00 | -2.85% | 812,132 |
| Jun 18, 2026 | 28,150.00 | 28,500.00 | 26,250.00 | 26,300.00 | 26,300.00 | -7.88% | 150,408 |
| Jun 17, 2026 | 29,250.00 | 29,850.00 | 27,650.00 | 28,550.00 | 28,550.00 | -0.17% | 267,953 |
| Jun 16, 2026 | 27,950.00 | 30,450.00 | 27,500.00 | 28,600.00 | 28,600.00 | 3.06% | 311,805 |
| Jun 15, 2026 | 27,700.00 | 28,150.00 | 26,400.00 | 27,750.00 | 27,750.00 | 2.02% | 228,046 |
| Jun 12, 2026 | 27,800.00 | 28,500.00 | 26,500.00 | 27,200.00 | 27,200.00 | - | 319,517 |
| Jun 11, 2026 | 23,900.00 | 27,900.00 | 23,350.00 | 27,200.00 | 27,200.00 | 9.24% | 397,536 |
| Jun 10, 2026 | 25,200.00 | 26,150.00 | 24,000.00 | 24,900.00 | 24,900.00 | -3.49% | 146,387 |
| Jun 9, 2026 | 23,350.00 | 26,650.00 | 23,050.00 | 25,800.00 | 25,800.00 | 10.49% | 446,463 |
| Jun 8, 2026 | 23,900.00 | 25,000.00 | 23,000.00 | 23,350.00 | 23,350.00 | -11.89% | 305,098 |
| Jun 5, 2026 | 28,650.00 | 28,650.00 | 25,800.00 | 26,500.00 | 26,500.00 | -4.33% | 412,851 |
| Jun 4, 2026 | 27,950.00 | 28,850.00 | 25,750.00 | 27,700.00 | 27,700.00 | -17.93% | 1,417,112 |
| 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 |