Aminologics Co.,Ltd. (KOSDAQ:074430)
South Korea · Delayed Price · Currency is KRW 1,217.00
-59.00 (-4.62%)
At close: May 20, 2026
Aminologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,217.00 | 1,245.00 | 1,190.00 | 1,211.00 | 1,211.00 | -0.49% | 216,948 |
| May 20, 2026 | 1,277.00 | 1,277.00 | 1,204.00 | 1,217.00 | 1,217.00 | -4.62% | 328,920 |
| May 19, 2026 | 1,205.00 | 1,280.00 | 1,205.00 | 1,276.00 | 1,276.00 | 5.37% | 269,902 |
| May 18, 2026 | 1,206.00 | 1,244.00 | 1,172.00 | 1,211.00 | 1,211.00 | 0.58% | 137,687 |
| May 15, 2026 | 1,261.00 | 1,261.00 | 1,190.00 | 1,204.00 | 1,204.00 | -4.52% | 386,388 |
| May 14, 2026 | 1,229.00 | 1,273.00 | 1,222.00 | 1,261.00 | 1,261.00 | 2.19% | 153,706 |
| May 13, 2026 | 1,237.00 | 1,269.00 | 1,232.00 | 1,234.00 | 1,234.00 | -0.16% | 229,626 |
| May 12, 2026 | 1,290.00 | 1,290.00 | 1,227.00 | 1,236.00 | 1,236.00 | -4.19% | 456,232 |
| May 11, 2026 | 1,320.00 | 1,324.00 | 1,265.00 | 1,290.00 | 1,290.00 | -2.79% | 298,552 |
| May 8, 2026 | 1,312.00 | 1,363.00 | 1,297.00 | 1,327.00 | 1,327.00 | 1.07% | 228,791 |
| May 7, 2026 | 1,316.00 | 1,325.00 | 1,278.00 | 1,313.00 | 1,313.00 | -0.15% | 223,389 |
| May 6, 2026 | 1,350.00 | 1,350.00 | 1,282.00 | 1,315.00 | 1,315.00 | -1.79% | 380,781 |
| May 4, 2026 | 1,400.00 | 1,404.00 | 1,331.00 | 1,339.00 | 1,339.00 | -3.46% | 378,400 |
| Apr 30, 2026 | 1,450.00 | 1,450.00 | 1,379.00 | 1,387.00 | 1,387.00 | -3.95% | 253,643 |
| Apr 29, 2026 | 1,431.00 | 1,473.00 | 1,430.00 | 1,444.00 | 1,444.00 | 1.62% | 200,132 |
| Apr 28, 2026 | 1,451.00 | 1,457.00 | 1,416.00 | 1,421.00 | 1,421.00 | -2.07% | 254,894 |
| Apr 27, 2026 | 1,519.00 | 1,519.00 | 1,440.00 | 1,451.00 | 1,451.00 | -3.52% | 309,106 |
| Apr 24, 2026 | 1,499.00 | 1,534.00 | 1,481.00 | 1,504.00 | 1,504.00 | 0.33% | 197,701 |
| Apr 23, 2026 | 1,516.00 | 1,516.00 | 1,468.00 | 1,499.00 | 1,499.00 | -0.46% | 287,838 |
| Apr 22, 2026 | 1,553.00 | 1,562.00 | 1,482.00 | 1,506.00 | 1,506.00 | -3.03% | 227,053 |
| Apr 21, 2026 | 1,630.00 | 1,630.00 | 1,538.00 | 1,553.00 | 1,553.00 | -3.54% | 291,823 |
| Apr 20, 2026 | 1,608.00 | 1,641.00 | 1,545.00 | 1,610.00 | 1,610.00 | 0.12% | 388,756 |
| Apr 17, 2026 | 1,525.00 | 1,698.00 | 1,510.00 | 1,608.00 | 1,608.00 | 5.44% | 983,676 |
| Apr 16, 2026 | 1,500.00 | 1,534.00 | 1,481.00 | 1,525.00 | 1,525.00 | 2.62% | 218,493 |
| Apr 15, 2026 | 1,464.00 | 1,497.00 | 1,434.00 | 1,486.00 | 1,486.00 | 2.20% | 204,977 |
| Apr 14, 2026 | 1,413.00 | 1,458.00 | 1,405.00 | 1,454.00 | 1,454.00 | 3.86% | 175,462 |
| Apr 13, 2026 | 1,442.00 | 1,442.00 | 1,394.00 | 1,400.00 | 1,400.00 | -2.98% | 184,345 |
| Apr 10, 2026 | 1,428.00 | 1,447.00 | 1,425.00 | 1,443.00 | 1,443.00 | 0.63% | 91,468 |
| Apr 9, 2026 | 1,478.00 | 1,478.00 | 1,410.00 | 1,434.00 | 1,434.00 | -2.98% | 152,571 |
| Apr 8, 2026 | 1,433.00 | 1,500.00 | 1,427.00 | 1,478.00 | 1,478.00 | 4.45% | 229,063 |
| Apr 7, 2026 | 1,401.00 | 1,425.00 | 1,396.00 | 1,415.00 | 1,415.00 | 0.43% | 128,575 |
| Apr 6, 2026 | 1,456.00 | 1,456.00 | 1,388.00 | 1,409.00 | 1,409.00 | -1.40% | 189,281 |
| Apr 3, 2026 | 1,416.00 | 1,440.00 | 1,392.00 | 1,429.00 | 1,429.00 | 2.29% | 335,666 |
| Apr 2, 2026 | 1,519.00 | 1,519.00 | 1,386.00 | 1,397.00 | 1,397.00 | -6.74% | 306,398 |
| Apr 1, 2026 | 1,425.00 | 1,505.00 | 1,400.00 | 1,498.00 | 1,498.00 | 9.82% | 434,374 |
| Mar 31, 2026 | 1,555.00 | 1,556.00 | 1,364.00 | 1,364.00 | 1,364.00 | -12.28% | 751,862 |
| Mar 30, 2026 | 1,350.00 | 1,599.00 | 1,328.00 | 1,555.00 | 1,555.00 | 14.25% | 2,563,079 |
| Mar 27, 2026 | 1,341.00 | 1,371.00 | 1,305.00 | 1,361.00 | 1,361.00 | 1.49% | 188,180 |
| Mar 26, 2026 | 1,342.00 | 1,355.00 | 1,320.00 | 1,341.00 | 1,341.00 | 0.15% | 188,893 |
| Mar 25, 2026 | 1,348.00 | 1,370.00 | 1,320.00 | 1,339.00 | 1,339.00 | -0.59% | 159,025 |
| 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% | 195,136 |
| Mar 20, 2026 | 1,430.00 | 1,430.00 | 1,379.00 | 1,389.00 | 1,389.00 | -1.84% | 178,622 |
| Mar 19, 2026 | 1,416.00 | 1,416.00 | 1,385.00 | 1,415.00 | 1,415.00 | -0.21% | 84,956 |
| Mar 18, 2026 | 1,410.00 | 1,434.00 | 1,390.00 | 1,418.00 | 1,418.00 | -0.14% | 149,521 |
| Mar 17, 2026 | 1,429.00 | 1,454.00 | 1,413.00 | 1,420.00 | 1,420.00 | -0.70% | 198,022 |
| 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% | 369,707 |
| Mar 12, 2026 | 1,380.00 | 1,439.00 | 1,364.00 | 1,432.00 | 1,432.00 | 3.77% | 307,574 |
| Mar 11, 2026 | 1,375.00 | 1,427.00 | 1,346.00 | 1,380.00 | 1,380.00 | 0.66% | 277,573 |