Aminologics Co.,Ltd. (KOSDAQ:074430)
South Korea · Delayed Price · Currency is KRW 1,429.00
+32.00 (2.29%)
At close: Apr 3, 2026
Aminologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,416.00 | 1,440.00 | 1,392.00 | 1,429.00 | 1,429.00 | 2.29% | 333,018 |
| Apr 2, 2026 | 1,519.00 | 1,519.00 | 1,386.00 | 1,397.00 | 1,397.00 | -6.74% | 306,347 |
| Apr 1, 2026 | 1,425.00 | 1,505.00 | 1,400.00 | 1,498.00 | 1,498.00 | 9.82% | 431,475 |
| Mar 31, 2026 | 1,555.00 | 1,556.00 | 1,364.00 | 1,364.00 | 1,364.00 | -12.28% | 751,260 |
| Mar 30, 2026 | 1,350.00 | 1,599.00 | 1,328.00 | 1,555.00 | 1,555.00 | 14.25% | 2,557,202 |
| Mar 27, 2026 | 1,341.00 | 1,371.00 | 1,305.00 | 1,361.00 | 1,361.00 | 1.49% | 181,625 |
| Mar 26, 2026 | 1,342.00 | 1,355.00 | 1,320.00 | 1,341.00 | 1,341.00 | 0.15% | 188,769 |
| Mar 25, 2026 | 1,348.00 | 1,370.00 | 1,320.00 | 1,339.00 | 1,339.00 | -0.59% | 157,925 |
| Mar 24, 2026 | 1,341.00 | 1,384.00 | 1,323.00 | 1,347.00 | 1,347.00 | 2.82% | 207,112 |
| Mar 23, 2026 | 1,385.00 | 1,385.00 | 1,300.00 | 1,310.00 | 1,310.00 | -5.69% | 190,728 |
| Mar 20, 2026 | 1,430.00 | 1,430.00 | 1,379.00 | 1,389.00 | 1,389.00 | -1.84% | 178,617 |
| Mar 19, 2026 | 1,416.00 | 1,416.00 | 1,385.00 | 1,415.00 | 1,415.00 | -0.21% | 84,955 |
| Mar 18, 2026 | 1,410.00 | 1,434.00 | 1,390.00 | 1,418.00 | 1,418.00 | -0.14% | 149,313 |
| Mar 17, 2026 | 1,429.00 | 1,454.00 | 1,413.00 | 1,420.00 | 1,420.00 | -0.70% | 197,965 |
| Mar 16, 2026 | 1,400.00 | 1,445.00 | 1,385.00 | 1,430.00 | 1,430.00 | 2.44% | 244,273 |
| Mar 13, 2026 | 1,416.00 | 1,439.00 | 1,368.00 | 1,396.00 | 1,396.00 | -2.51% | 212,707 |
| Mar 12, 2026 | 1,380.00 | 1,439.00 | 1,364.00 | 1,432.00 | 1,432.00 | 3.77% | 306,069 |
| Mar 11, 2026 | 1,375.00 | 1,427.00 | 1,346.00 | 1,380.00 | 1,380.00 | 0.66% | 277,063 |
| Mar 10, 2026 | 1,400.00 | 1,429.00 | 1,370.00 | 1,371.00 | 1,371.00 | 0.37% | 523,017 |
| Mar 9, 2026 | 1,387.00 | 1,388.00 | 1,326.00 | 1,366.00 | 1,366.00 | -2.01% | 321,284 |
| Mar 6, 2026 | 1,391.00 | 1,395.00 | 1,349.00 | 1,394.00 | 1,394.00 | 0.07% | 211,971 |
| Mar 5, 2026 | 1,311.00 | 1,400.00 | 1,311.00 | 1,393.00 | 1,393.00 | 7.24% | 286,240 |
| Mar 4, 2026 | 1,395.00 | 1,395.00 | 1,259.00 | 1,299.00 | 1,299.00 | -7.21% | 671,366 |
| Mar 3, 2026 | 1,465.00 | 1,485.00 | 1,400.00 | 1,400.00 | 1,400.00 | -7.83% | 669,538 |
| Feb 27, 2026 | 1,524.00 | 1,545.00 | 1,480.00 | 1,519.00 | 1,519.00 | -0.39% | 358,057 |
| Feb 26, 2026 | 1,662.00 | 1,673.00 | 1,525.00 | 1,525.00 | 1,525.00 | -6.73% | 606,311 |
| Feb 25, 2026 | 1,564.00 | 1,648.00 | 1,564.00 | 1,635.00 | 1,635.00 | 4.54% | 601,338 |
| Feb 24, 2026 | 1,571.00 | 1,578.00 | 1,531.00 | 1,564.00 | 1,564.00 | - | 286,159 |
| Feb 23, 2026 | 1,573.00 | 1,591.00 | 1,549.00 | 1,564.00 | 1,564.00 | -0.51% | 317,382 |
| Feb 20, 2026 | 1,606.00 | 1,606.00 | 1,551.00 | 1,572.00 | 1,572.00 | -1.19% | 258,286 |
| Feb 19, 2026 | 1,609.00 | 1,625.00 | 1,547.00 | 1,591.00 | 1,591.00 | -1.12% | 287,778 |
| Feb 13, 2026 | 1,579.00 | 1,612.00 | 1,564.00 | 1,609.00 | 1,609.00 | 1.96% | 248,320 |
| Feb 12, 2026 | 1,630.00 | 1,630.00 | 1,561.00 | 1,578.00 | 1,578.00 | -2.89% | 330,542 |
| Feb 11, 2026 | 1,633.00 | 1,655.00 | 1,589.00 | 1,625.00 | 1,625.00 | -0.43% | 291,960 |
| Feb 10, 2026 | 1,566.00 | 1,722.00 | 1,559.00 | 1,632.00 | 1,632.00 | 4.21% | 1,026,775 |
| Feb 9, 2026 | 1,604.00 | 1,613.00 | 1,550.00 | 1,566.00 | 1,566.00 | -0.63% | 352,618 |
| Feb 6, 2026 | 1,520.00 | 1,625.00 | 1,471.00 | 1,576.00 | 1,576.00 | 0.96% | 547,731 |
| Feb 5, 2026 | 1,540.00 | 1,589.00 | 1,521.00 | 1,561.00 | 1,561.00 | 2.03% | 381,614 |
| Feb 4, 2026 | 1,652.00 | 1,654.00 | 1,521.00 | 1,530.00 | 1,530.00 | -7.38% | 656,827 |
| Feb 3, 2026 | 1,589.00 | 1,690.00 | 1,565.00 | 1,652.00 | 1,652.00 | 3.96% | 806,849 |
| Feb 2, 2026 | 1,500.00 | 1,647.00 | 1,494.00 | 1,589.00 | 1,589.00 | 3.72% | 947,787 |
| Jan 30, 2026 | 1,589.00 | 1,600.00 | 1,510.00 | 1,532.00 | 1,532.00 | -3.59% | 715,173 |
| 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 |