Aminologics Co.,Ltd. (KOSDAQ:074430)
South Korea · Delayed Price · Currency is KRW 976.00
-19.00 (-1.91%)
At close: Oct 10, 2025
Aminologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |