Aminologics Co.,Ltd. (KOSDAQ:074430)
South Korea · Delayed Price · Currency is KRW 1,680.00
-49.00 (-2.83%)
At close: Jan 27, 2026
Aminologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1,602.00 | 1,605.00 | 1,525.00 | 1,589.00 | 1,589.00 | -0.75% | 895,126 |
| Jan 28, 2026 | 1,680.00 | 1,686.00 | 1,562.00 | 1,601.00 | 1,601.00 | -4.70% | 1,095,523 |
| Jan 27, 2026 | 1,729.00 | 1,743.00 | 1,662.00 | 1,680.00 | 1,680.00 | -2.83% | 712,586 |
| Jan 26, 2026 | 1,825.00 | 1,836.00 | 1,689.00 | 1,729.00 | 1,729.00 | -5.93% | 1,011,489 |
| Jan 23, 2026 | 1,849.00 | 1,921.00 | 1,808.00 | 1,838.00 | 1,838.00 | 0.05% | 752,821 |
| Jan 22, 2026 | 1,902.00 | 1,929.00 | 1,805.00 | 1,837.00 | 1,837.00 | - | 970,771 |
| Jan 21, 2026 | 1,817.00 | 1,900.00 | 1,781.00 | 1,837.00 | 1,837.00 | 0.93% | 1,530,015 |
| Jan 20, 2026 | 1,702.00 | 1,845.00 | 1,697.00 | 1,820.00 | 1,820.00 | 5.51% | 1,538,564 |
| Jan 19, 2026 | 1,751.00 | 1,790.00 | 1,658.00 | 1,725.00 | 1,725.00 | 0.64% | 680,787 |
| Jan 16, 2026 | 1,684.00 | 1,730.00 | 1,646.00 | 1,714.00 | 1,714.00 | 1.90% | 1,157,347 |
| Jan 15, 2026 | 1,563.00 | 1,710.00 | 1,550.00 | 1,682.00 | 1,682.00 | 7.68% | 1,266,542 |
| Jan 14, 2026 | 1,633.00 | 1,670.00 | 1,550.00 | 1,562.00 | 1,562.00 | -6.47% | 765,229 |
| Jan 13, 2026 | 1,700.00 | 1,739.00 | 1,610.00 | 1,670.00 | 1,670.00 | -1.65% | 1,006,020 |
| Jan 12, 2026 | 1,711.00 | 1,790.00 | 1,657.00 | 1,698.00 | 1,698.00 | -0.41% | 1,948,775 |
| Jan 9, 2026 | 1,601.00 | 1,748.00 | 1,600.00 | 1,705.00 | 1,705.00 | 6.70% | 2,757,128 |
| Jan 8, 2026 | 1,556.00 | 1,677.00 | 1,498.00 | 1,598.00 | 1,598.00 | 2.44% | 1,633,289 |
| Jan 7, 2026 | 1,642.00 | 1,657.00 | 1,510.00 | 1,560.00 | 1,560.00 | -7.25% | 2,903,558 |
| Jan 6, 2026 | 1,632.00 | 1,940.00 | 1,604.00 | 1,682.00 | 1,682.00 | 0.06% | 17,129,087 |
| Jan 5, 2026 | 1,432.00 | 1,825.00 | 1,343.00 | 1,681.00 | 1,681.00 | 16.90% | 36,737,986 |
| Jan 2, 2026 | 1,330.00 | 1,520.00 | 1,314.00 | 1,438.00 | 1,438.00 | 20.44% | 23,348,690 |
| Dec 30, 2025 | 919.00 | 1,194.00 | 910.00 | 1,194.00 | 1,194.00 | 29.92% | 12,847,599 |
| Dec 29, 2025 | 913.00 | 925.00 | 902.00 | 919.00 | 919.00 | 0.44% | 98,104 |
| Dec 26, 2025 | 929.00 | 929.00 | 906.00 | 915.00 | 915.00 | -0.65% | 96,879 |
| Dec 24, 2025 | 922.00 | 928.00 | 914.00 | 921.00 | 921.00 | - | 57,965 |
| Dec 23, 2025 | 923.00 | 932.00 | 915.00 | 921.00 | 921.00 | -0.11% | 59,641 |
| Dec 22, 2025 | 913.00 | 932.00 | 900.00 | 922.00 | 922.00 | 0.99% | 85,000 |
| Dec 19, 2025 | 919.00 | 919.00 | 901.00 | 913.00 | 913.00 | 0.44% | 109,082 |
| Dec 18, 2025 | 909.00 | 912.00 | 901.00 | 909.00 | 909.00 | - | 68,100 |
| Dec 17, 2025 | 929.00 | 929.00 | 907.00 | 909.00 | 909.00 | -1.09% | 100,499 |
| Dec 16, 2025 | 927.00 | 941.00 | 919.00 | 919.00 | 919.00 | -1.61% | 100,598 |
| Dec 15, 2025 | 939.00 | 942.00 | 924.00 | 934.00 | 934.00 | -0.53% | 93,867 |
| Dec 12, 2025 | 945.00 | 945.00 | 932.00 | 939.00 | 939.00 | -0.63% | 64,808 |
| Dec 11, 2025 | 957.00 | 957.00 | 930.00 | 945.00 | 945.00 | 0.11% | 90,763 |
| Dec 10, 2025 | 957.00 | 957.00 | 931.00 | 944.00 | 944.00 | -0.32% | 77,771 |
| Dec 9, 2025 | 936.00 | 950.00 | 930.00 | 947.00 | 947.00 | 1.28% | 55,608 |
| Dec 8, 2025 | 922.00 | 952.00 | 922.00 | 935.00 | 935.00 | 1.41% | 108,881 |
| Dec 5, 2025 | 930.00 | 936.00 | 918.00 | 922.00 | 922.00 | -0.86% | 73,601 |
| Dec 4, 2025 | 941.00 | 941.00 | 926.00 | 930.00 | 930.00 | -1.17% | 50,900 |
| Dec 3, 2025 | 931.00 | 941.00 | 922.00 | 941.00 | 941.00 | 1.07% | 66,703 |
| Dec 2, 2025 | 934.00 | 944.00 | 921.00 | 931.00 | 931.00 | -1.27% | 68,932 |
| Dec 1, 2025 | 940.00 | 949.00 | 908.00 | 943.00 | 943.00 | 0.43% | 205,665 |
| Nov 28, 2025 | 942.00 | 951.00 | 920.00 | 939.00 | 939.00 | -0.21% | 168,986 |
| Nov 27, 2025 | 952.00 | 960.00 | 939.00 | 941.00 | 941.00 | -1.47% | 80,844 |
| Nov 26, 2025 | 938.00 | 959.00 | 937.00 | 955.00 | 955.00 | 0.95% | 158,634 |
| Nov 25, 2025 | 923.00 | 954.00 | 916.00 | 946.00 | 946.00 | 2.05% | 179,219 |
| Nov 24, 2025 | 911.00 | 933.00 | 903.00 | 927.00 | 927.00 | 2.21% | 179,278 |
| Nov 21, 2025 | 915.00 | 915.00 | 886.00 | 907.00 | 907.00 | -1.09% | 141,510 |
| Nov 20, 2025 | 911.00 | 923.00 | 908.00 | 917.00 | 917.00 | 0.66% | 124,889 |
| Nov 19, 2025 | 950.00 | 965.00 | 907.00 | 911.00 | 911.00 | -1.30% | 297,379 |
| Nov 18, 2025 | 918.00 | 942.00 | 911.00 | 923.00 | 923.00 | -0.54% | 250,375 |