Aimed Bio Inc. (KOSDAQ:0009K0)
South Korea · Delayed Price · Currency is KRW 25,450
+3,100 (13.87%)
At close: Oct 1, 2026
Aimed Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 22,100.00 | 25,600.00 | 22,000.00 | 25,450.00 | 25,450.00 | 13.87% | 225,103 |
| Sep 30, 2026 | 21,500.00 | 22,600.00 | 21,150.00 | 22,350.00 | 22,350.00 | 3.95% | 100,076 |
| Sep 29, 2026 | 22,100.00 | 22,150.00 | 20,800.00 | 21,500.00 | 21,500.00 | -3.80% | 110,414 |
| Sep 28, 2026 | 22,200.00 | 22,900.00 | 22,000.00 | 22,350.00 | 22,350.00 | 4.44% | 115,951 |
| Sep 23, 2026 | 21,150.00 | 21,700.00 | 20,900.00 | 21,400.00 | 21,400.00 | 0.94% | 83,605 |
| Sep 22, 2026 | 21,850.00 | 22,150.00 | 20,900.00 | 21,200.00 | 21,200.00 | -2.08% | 129,917 |
| Sep 21, 2026 | 21,550.00 | 21,850.00 | 21,150.00 | 21,650.00 | 21,650.00 | -0.46% | 100,914 |
| Sep 18, 2026 | 22,650.00 | 22,750.00 | 21,550.00 | 21,750.00 | 21,750.00 | -3.97% | 248,033 |
| Sep 17, 2026 | 22,950.00 | 23,200.00 | 22,350.00 | 22,650.00 | 22,650.00 | 0.22% | 71,019 |
| Sep 16, 2026 | 22,350.00 | 22,700.00 | 22,000.00 | 22,600.00 | 22,600.00 | - | 54,287 |
| Sep 15, 2026 | 22,350.00 | 23,000.00 | 22,200.00 | 22,600.00 | 22,600.00 | 2.03% | 67,120 |
| Sep 14, 2026 | 22,050.00 | 22,400.00 | 21,650.00 | 22,150.00 | 22,150.00 | -2.21% | 80,334 |
| Sep 11, 2026 | 22,700.00 | 23,100.00 | 22,450.00 | 22,650.00 | 22,650.00 | -4.43% | 74,187 |
| Sep 10, 2026 | 23,500.00 | 23,700.00 | 22,600.00 | 23,700.00 | 23,700.00 | 0.42% | 85,447 |
| Sep 9, 2026 | 23,300.00 | 24,250.00 | 23,200.00 | 23,600.00 | 23,600.00 | -0.42% | 54,439 |
| Sep 8, 2026 | 24,050.00 | 24,300.00 | 23,600.00 | 23,700.00 | 23,700.00 | -2.27% | 69,355 |
| Sep 7, 2026 | 23,650.00 | 24,300.00 | 23,250.00 | 24,250.00 | 24,250.00 | 3.41% | 61,792 |
| Sep 4, 2026 | 22,600.00 | 23,850.00 | 22,550.00 | 23,450.00 | 23,450.00 | 4.69% | 74,543 |
| Sep 3, 2026 | 23,850.00 | 24,000.00 | 22,200.00 | 22,400.00 | 22,400.00 | -3.45% | 91,031 |
| Sep 2, 2026 | 23,000.00 | 24,400.00 | 22,750.00 | 23,200.00 | 23,200.00 | -2.32% | 114,860 |
| Sep 1, 2026 | 24,300.00 | 24,800.00 | 23,500.00 | 23,750.00 | 23,750.00 | -3.06% | 105,857 |
| Aug 31, 2026 | 24,200.00 | 25,050.00 | 23,600.00 | 24,500.00 | 24,500.00 | -2.39% | 89,742 |
| Aug 28, 2026 | 25,500.00 | 26,250.00 | 24,750.00 | 25,100.00 | 25,100.00 | -2.33% | 81,222 |
| Aug 27, 2026 | 25,250.00 | 25,750.00 | 25,100.00 | 25,700.00 | 25,700.00 | 1.18% | 62,254 |
| Aug 26, 2026 | 25,950.00 | 26,500.00 | 25,350.00 | 25,400.00 | 25,400.00 | -2.31% | 72,646 |
| Aug 25, 2026 | 25,500.00 | 26,050.00 | 24,150.00 | 26,000.00 | 26,000.00 | 0.19% | 102,028 |
| Aug 24, 2026 | 24,650.00 | 26,450.00 | 24,650.00 | 25,950.00 | 25,950.00 | 5.92% | 130,352 |
| Aug 21, 2026 | 25,450.00 | 25,650.00 | 24,300.00 | 24,500.00 | 24,500.00 | -7.37% | 110,550 |
| Aug 20, 2026 | 27,550.00 | 27,900.00 | 25,850.00 | 26,450.00 | 26,450.00 | 1.34% | 126,370 |
| Aug 19, 2026 | 25,250.00 | 26,850.00 | 24,900.00 | 26,100.00 | 26,100.00 | 1.16% | 151,043 |
| Aug 18, 2026 | 26,800.00 | 27,600.00 | 25,650.00 | 25,800.00 | 25,800.00 | -5.32% | 135,053 |
| Aug 14, 2026 | 26,950.00 | 27,600.00 | 26,350.00 | 27,250.00 | 27,250.00 | 0.74% | 117,792 |
| Aug 13, 2026 | 27,300.00 | 27,750.00 | 26,300.00 | 27,050.00 | 27,050.00 | -1.46% | 149,281 |
| Aug 12, 2026 | 26,500.00 | 28,100.00 | 25,800.00 | 27,450.00 | 27,450.00 | 2.43% | 145,718 |
| Aug 11, 2026 | 26,100.00 | 27,000.00 | 25,450.00 | 26,800.00 | 26,800.00 | 1.32% | 142,090 |
| Aug 10, 2026 | 25,450.00 | 27,300.00 | 24,950.00 | 26,450.00 | 26,450.00 | 5.80% | 239,833 |
| Aug 7, 2026 | 24,400.00 | 25,050.00 | 23,500.00 | 25,000.00 | 25,000.00 | 1.21% | 137,309 |
| Aug 6, 2026 | 25,000.00 | 25,450.00 | 23,400.00 | 24,700.00 | 24,700.00 | 1.65% | 177,323 |
| Aug 5, 2026 | 24,050.00 | 24,600.00 | 23,500.00 | 24,300.00 | 24,300.00 | 0.41% | 186,010 |
| Aug 4, 2026 | 21,100.00 | 25,300.00 | 21,100.00 | 24,200.00 | 24,200.00 | 15.24% | 392,787 |
| Aug 3, 2026 | 19,520.00 | 22,100.00 | 19,410.00 | 21,000.00 | 21,000.00 | 3.45% | 139,895 |
| Jul 31, 2026 | 18,600.00 | 20,500.00 | 18,440.00 | 20,300.00 | 20,300.00 | 13.41% | 190,727 |
| Jul 30, 2026 | 18,170.00 | 19,330.00 | 17,760.00 | 17,900.00 | 17,900.00 | -1.27% | 140,225 |
| Jul 29, 2026 | 19,950.00 | 20,850.00 | 17,400.00 | 18,130.00 | 18,130.00 | -8.89% | 221,092 |
| Jul 28, 2026 | 21,200.00 | 21,550.00 | 19,450.00 | 19,900.00 | 19,900.00 | -9.55% | 120,189 |
| Jul 27, 2026 | 21,650.00 | 22,400.00 | 21,150.00 | 22,000.00 | 22,000.00 | 4.51% | 119,516 |
| Jul 24, 2026 | 21,050.00 | 22,200.00 | 20,850.00 | 21,050.00 | 21,050.00 | -3.44% | 110,924 |
| Jul 23, 2026 | 19,470.00 | 21,950.00 | 19,470.00 | 21,800.00 | 21,800.00 | 12.66% | 164,900 |
| Jul 22, 2026 | 19,830.00 | 21,050.00 | 19,350.00 | 19,350.00 | 19,350.00 | -0.57% | 142,206 |
| Jul 21, 2026 | 19,750.00 | 19,990.00 | 18,330.00 | 19,460.00 | 19,460.00 | -1.47% | 159,171 |