Aminologics Co.,Ltd. (KOSDAQ:074430)
South Korea · Delayed Price · Currency is KRW 1,020.00
-7.00 (-0.68%)
At close: Sep 12, 2025
Aminologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,002.00 | 1,014.00 | 997.00 | 1,008.00 | 1,008.00 | 1.00% | 97,391 |
| 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 |
| Aug 13, 2025 | 1,148.00 | 1,168.00 | 1,121.00 | 1,131.00 | 1,131.00 | -1.22% | 269,338 |
| Aug 12, 2025 | 1,185.00 | 1,189.00 | 1,145.00 | 1,145.00 | 1,145.00 | -3.94% | 428,956 |
| Aug 11, 2025 | 1,130.00 | 1,192.00 | 1,120.00 | 1,192.00 | 1,192.00 | 5.96% | 669,663 |
| Aug 8, 2025 | 1,118.00 | 1,148.00 | 1,101.00 | 1,125.00 | 1,125.00 | 1.44% | 190,211 |
| Aug 7, 2025 | 1,112.00 | 1,112.00 | 1,096.00 | 1,109.00 | 1,109.00 | 0.27% | 115,045 |
| Aug 6, 2025 | 1,114.00 | 1,114.00 | 1,098.00 | 1,106.00 | 1,106.00 | -0.63% | 64,035 |
| Aug 5, 2025 | 1,080.00 | 1,121.00 | 1,080.00 | 1,113.00 | 1,113.00 | 2.11% | 173,262 |
| Aug 4, 2025 | 1,052.00 | 1,090.00 | 1,043.00 | 1,090.00 | 1,090.00 | 3.02% | 108,020 |
| Aug 1, 2025 | 1,075.00 | 1,087.00 | 1,045.00 | 1,058.00 | 1,058.00 | -2.58% | 208,597 |
| Jul 31, 2025 | 1,073.00 | 1,095.00 | 1,056.00 | 1,086.00 | 1,086.00 | 0.56% | 171,296 |
| Jul 30, 2025 | 1,071.00 | 1,087.00 | 1,056.00 | 1,080.00 | 1,080.00 | 0.28% | 170,860 |
| Jul 29, 2025 | 1,064.00 | 1,077.00 | 1,049.00 | 1,077.00 | 1,077.00 | 1.13% | 218,121 |
| Jul 28, 2025 | 1,068.00 | 1,077.00 | 1,053.00 | 1,065.00 | 1,065.00 | -0.28% | 94,345 |
| Jul 25, 2025 | 1,093.00 | 1,123.00 | 1,066.00 | 1,068.00 | 1,068.00 | -2.11% | 148,119 |
| Jul 24, 2025 | 1,100.00 | 1,114.00 | 1,081.00 | 1,091.00 | 1,091.00 | -0.82% | 150,344 |
| Jul 23, 2025 | 1,108.00 | 1,125.00 | 1,073.00 | 1,100.00 | 1,100.00 | -0.72% | 239,024 |
| Jul 22, 2025 | 1,121.00 | 1,200.00 | 1,082.00 | 1,108.00 | 1,108.00 | 0.54% | 829,407 |
| Jul 21, 2025 | 1,110.00 | 1,117.00 | 1,093.00 | 1,102.00 | 1,102.00 | -0.72% | 132,987 |
| Jul 18, 2025 | 1,138.00 | 1,138.00 | 1,109.00 | 1,110.00 | 1,110.00 | -2.63% | 266,087 |
| Jul 17, 2025 | 1,098.00 | 1,140.00 | 1,084.00 | 1,140.00 | 1,140.00 | 3.92% | 375,670 |
| Jul 16, 2025 | 1,118.00 | 1,118.00 | 1,082.00 | 1,097.00 | 1,097.00 | -0.54% | 219,229 |
| Jul 15, 2025 | 1,120.00 | 1,120.00 | 1,095.00 | 1,103.00 | 1,103.00 | -2.39% | 350,029 |
| Jul 14, 2025 | 1,115.00 | 1,209.00 | 1,066.00 | 1,130.00 | 1,130.00 | 7.31% | 4,109,892 |
| Jul 11, 2025 | 1,048.00 | 1,067.00 | 1,042.00 | 1,053.00 | 1,053.00 | -0.38% | 287,693 |
| Jul 10, 2025 | 1,065.00 | 1,067.00 | 1,043.00 | 1,057.00 | 1,057.00 | - | 236,074 |