Aminologics Co.,Ltd. (KOSDAQ:074430)
South Korea · Delayed Price · Currency is KRW 948.00
-7.00 (-0.73%)
At close: Oct 28, 2025
Aminologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 939.00 | 945.00 | 910.00 | 939.00 | 939.00 | -0.11% | 338,397 |
| Oct 29, 2025 | 948.00 | 951.00 | 932.00 | 940.00 | 940.00 | -0.84% | 200,723 |
| Oct 28, 2025 | 950.00 | 970.00 | 935.00 | 948.00 | 948.00 | -0.73% | 236,910 |
| Oct 27, 2025 | 948.00 | 967.00 | 948.00 | 955.00 | 955.00 | -0.83% | 163,296 |
| Oct 24, 2025 | 972.00 | 972.00 | 925.00 | 963.00 | 963.00 | -0.72% | 153,803 |
| Oct 23, 2025 | 981.00 | 981.00 | 960.00 | 970.00 | 970.00 | -1.22% | 140,545 |
| Oct 22, 2025 | 986.00 | 986.00 | 931.00 | 982.00 | 982.00 | 0.31% | 181,816 |
| Oct 21, 2025 | 977.00 | 985.00 | 970.00 | 979.00 | 979.00 | - | 108,285 |
| Oct 20, 2025 | 979.00 | 979.00 | 960.00 | 979.00 | 979.00 | 1.03% | 130,784 |
| Oct 17, 2025 | 986.00 | 987.00 | 963.00 | 969.00 | 969.00 | -1.72% | 147,439 |
| Oct 16, 2025 | 968.00 | 1,000.00 | 968.00 | 986.00 | 986.00 | 1.65% | 152,885 |
| Oct 15, 2025 | 970.00 | 985.00 | 964.00 | 970.00 | 970.00 | 0.10% | 107,494 |
| Oct 14, 2025 | 961.00 | 977.00 | 961.00 | 969.00 | 969.00 | 0.31% | 71,776 |
| Oct 13, 2025 | 963.00 | 980.00 | 957.00 | 966.00 | 966.00 | -1.02% | 122,170 |
| Oct 10, 2025 | 995.00 | 995.00 | 970.00 | 976.00 | 976.00 | -1.91% | 217,365 |
| Oct 2, 2025 | 994.00 | 998.00 | 981.00 | 995.00 | 995.00 | 0.20% | 103,325 |
| Oct 1, 2025 | 1,000.00 | 1,000.00 | 983.00 | 993.00 | 993.00 | -0.20% | 53,184 |
| Sep 30, 2025 | 987.00 | 1,010.00 | 987.00 | 995.00 | 995.00 | 0.30% | 43,354 |
| Sep 29, 2025 | 992.00 | 1,000.00 | 987.00 | 992.00 | 992.00 | 1.02% | 99,628 |
| Sep 26, 2025 | 1,015.00 | 1,015.00 | 982.00 | 982.00 | 982.00 | -2.77% | 146,897 |
| Sep 25, 2025 | 995.00 | 1,021.00 | 995.00 | 1,010.00 | 1,010.00 | 0.50% | 110,102 |
| Sep 24, 2025 | 993.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 0.90% | 72,641 |
| Sep 23, 2025 | 1,015.00 | 1,015.00 | 988.00 | 996.00 | 996.00 | -1.39% | 197,821 |
| Sep 22, 2025 | 1,031.00 | 1,031.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.20% | 135,718 |
| Sep 19, 2025 | 1,010.00 | 1,016.00 | 1,003.00 | 1,012.00 | 1,012.00 | 0.40% | 88,950 |
| Sep 18, 2025 | 1,002.00 | 1,014.00 | 997.00 | 1,008.00 | 1,008.00 | 1.00% | 100,643 |
| Sep 17, 2025 | 1,001.00 | 1,009.00 | 996.00 | 998.00 | 998.00 | -0.30% | 179,261 |
| Sep 16, 2025 | 1,008.00 | 1,016.00 | 999.00 | 1,001.00 | 1,001.00 | -0.69% | 173,737 |
| Sep 15, 2025 | 1,024.00 | 1,024.00 | 1,000.00 | 1,008.00 | 1,008.00 | -1.18% | 153,958 |
| Sep 12, 2025 | 1,035.00 | 1,037.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.68% | 70,258 |
| Sep 11, 2025 | 1,035.00 | 1,035.00 | 1,017.00 | 1,027.00 | 1,027.00 | -0.77% | 56,102 |
| Sep 10, 2025 | 1,028.00 | 1,041.00 | 1,023.00 | 1,035.00 | 1,035.00 | 0.68% | 59,187 |
| Sep 9, 2025 | 1,034.00 | 1,039.00 | 1,020.00 | 1,028.00 | 1,028.00 | -0.58% | 56,978 |
| Sep 8, 2025 | 1,034.00 | 1,043.00 | 1,025.00 | 1,034.00 | 1,034.00 | - | 145,790 |
| Sep 5, 2025 | 1,046.00 | 1,048.00 | 1,025.00 | 1,034.00 | 1,034.00 | -1.24% | 69,089 |
| Sep 4, 2025 | 1,029.00 | 1,074.00 | 1,022.00 | 1,047.00 | 1,047.00 | 2.15% | 169,066 |
| Sep 3, 2025 | 1,014.00 | 1,028.00 | 1,004.00 | 1,025.00 | 1,025.00 | 1.49% | 108,474 |
| Sep 2, 2025 | 1,004.00 | 1,011.00 | 999.00 | 1,010.00 | 1,010.00 | 0.60% | 70,592 |
| Sep 1, 2025 | 1,022.00 | 1,033.00 | 996.00 | 1,004.00 | 1,004.00 | -2.81% | 211,148 |
| Aug 29, 2025 | 1,037.00 | 1,043.00 | 1,020.00 | 1,033.00 | 1,033.00 | -0.39% | 71,526 |
| Aug 28, 2025 | 1,047.00 | 1,060.00 | 1,034.00 | 1,037.00 | 1,037.00 | -1.24% | 120,515 |
| Aug 27, 2025 | 1,063.00 | 1,065.00 | 1,045.00 | 1,050.00 | 1,050.00 | -0.66% | 67,342 |
| Aug 26, 2025 | 1,057.00 | 1,077.00 | 1,050.00 | 1,057.00 | 1,057.00 | -1.03% | 72,801 |
| Aug 25, 2025 | 1,078.00 | 1,085.00 | 1,067.00 | 1,068.00 | 1,068.00 | -0.93% | 80,455 |
| Aug 22, 2025 | 1,083.00 | 1,094.00 | 1,064.00 | 1,078.00 | 1,078.00 | -1.28% | 124,871 |
| Aug 21, 2025 | 1,080.00 | 1,092.00 | 1,063.00 | 1,092.00 | 1,092.00 | 1.87% | 65,178 |
| Aug 20, 2025 | 1,095.00 | 1,095.00 | 1,063.00 | 1,072.00 | 1,072.00 | -2.28% | 126,194 |
| Aug 19, 2025 | 1,073.00 | 1,097.00 | 1,066.00 | 1,097.00 | 1,097.00 | 1.39% | 133,004 |
| Aug 18, 2025 | 1,101.00 | 1,110.00 | 1,080.00 | 1,082.00 | 1,082.00 | -2.87% | 135,010 |
| Aug 14, 2025 | 1,147.00 | 1,147.00 | 1,104.00 | 1,114.00 | 1,114.00 | -1.50% | 173,637 |