Aminologics Co.,Ltd. (KOSDAQ:074430)
South Korea · Delayed Price · Currency is KRW 1,034.00
-13.00 (-1.24%)
At close: Oct 2, 2026
Aminologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,044.00 | 1,062.00 | 1,034.00 | 1,047.00 | 1,047.00 | 1.26% | 44,995 |
| Oct 2, 2026 | 1,042.00 | 1,050.00 | 1,032.00 | 1,034.00 | 1,034.00 | -1.24% | 28,062 |
| Oct 1, 2026 | 1,037.00 | 1,056.00 | 1,030.00 | 1,047.00 | 1,047.00 | 0.19% | 53,072 |
| Sep 30, 2026 | 1,050.00 | 1,085.00 | 1,030.00 | 1,045.00 | 1,045.00 | -1.69% | 64,210 |
| Sep 29, 2026 | 1,077.00 | 1,086.00 | 1,059.00 | 1,063.00 | 1,063.00 | -0.47% | 49,751 |
| Sep 28, 2026 | 1,076.00 | 1,119.00 | 1,064.00 | 1,068.00 | 1,068.00 | 0.09% | 145,239 |
| Sep 23, 2026 | 1,005.00 | 1,067.00 | 1,005.00 | 1,067.00 | 1,067.00 | 1.91% | 61,468 |
| Sep 22, 2026 | 1,019.00 | 1,055.00 | 995.00 | 1,047.00 | 1,047.00 | 3.66% | 76,537 |
| Sep 21, 2026 | 1,019.00 | 1,033.00 | 1,001.00 | 1,010.00 | 1,010.00 | - | 147,356 |
| Sep 18, 2026 | 1,024.00 | 1,024.00 | 1,000.00 | 1,010.00 | 1,010.00 | -1.37% | 130,981 |
| Sep 17, 2026 | 1,015.00 | 1,031.00 | 997.00 | 1,024.00 | 1,024.00 | 2.61% | 164,551 |
| Sep 16, 2026 | 1,070.00 | 1,070.00 | 997.00 | 998.00 | 998.00 | -6.73% | 376,389 |
| Sep 15, 2026 | 1,083.00 | 1,083.00 | 1,052.00 | 1,070.00 | 1,070.00 | -0.19% | 57,294 |
| Sep 14, 2026 | 1,087.00 | 1,087.00 | 1,058.00 | 1,072.00 | 1,072.00 | 0.56% | 72,664 |
| Sep 11, 2026 | 1,075.00 | 1,080.00 | 1,049.00 | 1,066.00 | 1,066.00 | -0.84% | 114,426 |
| Sep 10, 2026 | 1,089.00 | 1,098.00 | 1,060.00 | 1,075.00 | 1,075.00 | -1.29% | 92,115 |
| Sep 9, 2026 | 1,105.00 | 1,118.00 | 1,075.00 | 1,089.00 | 1,089.00 | -1.45% | 100,597 |
| Sep 8, 2026 | 1,194.00 | 1,194.00 | 1,104.00 | 1,105.00 | 1,105.00 | -1.69% | 391,835 |
| Sep 7, 2026 | 1,126.00 | 1,129.00 | 1,091.00 | 1,124.00 | 1,124.00 | -0.09% | 118,020 |
| Sep 4, 2026 | 1,189.00 | 1,189.00 | 1,096.00 | 1,125.00 | 1,125.00 | -4.58% | 149,522 |
| Sep 3, 2026 | 1,180.00 | 1,189.00 | 1,156.00 | 1,179.00 | 1,179.00 | -0.08% | 82,883 |
| Sep 2, 2026 | 1,150.00 | 1,189.00 | 1,131.00 | 1,180.00 | 1,180.00 | 2.70% | 245,354 |
| Sep 1, 2026 | 1,141.00 | 1,156.00 | 1,133.00 | 1,149.00 | 1,149.00 | 0.70% | 26,700 |
| Aug 31, 2026 | 1,158.00 | 1,169.00 | 1,133.00 | 1,141.00 | 1,141.00 | -1.47% | 131,811 |
| Aug 28, 2026 | 1,149.00 | 1,198.00 | 1,146.00 | 1,158.00 | 1,158.00 | -0.17% | 153,956 |
| Aug 27, 2026 | 1,169.00 | 1,195.00 | 1,150.00 | 1,160.00 | 1,160.00 | -1.61% | 103,563 |
| Aug 26, 2026 | 1,175.00 | 1,187.00 | 1,143.00 | 1,179.00 | 1,179.00 | -1.59% | 125,967 |
| Aug 25, 2026 | 1,225.00 | 1,235.00 | 1,180.00 | 1,198.00 | 1,198.00 | -2.36% | 147,892 |
| Aug 24, 2026 | 1,220.00 | 1,246.00 | 1,209.00 | 1,227.00 | 1,227.00 | 0.25% | 42,729 |
| Aug 21, 2026 | 1,225.00 | 1,258.00 | 1,167.00 | 1,224.00 | 1,224.00 | 0.33% | 163,606 |
| Aug 20, 2026 | 1,253.00 | 1,325.00 | 1,160.00 | 1,220.00 | 1,220.00 | 0.08% | 358,616 |
| Aug 19, 2026 | 1,223.00 | 1,230.00 | 1,180.00 | 1,219.00 | 1,219.00 | -0.08% | 185,399 |
| Aug 18, 2026 | 1,133.00 | 1,268.00 | 1,104.00 | 1,220.00 | 1,220.00 | 7.49% | 538,946 |
| Aug 14, 2026 | 1,158.00 | 1,158.00 | 1,075.00 | 1,135.00 | 1,135.00 | 0.89% | 145,358 |
| Aug 13, 2026 | 1,122.00 | 1,125.00 | 1,070.00 | 1,125.00 | 1,125.00 | -0.18% | 149,028 |
| Aug 12, 2026 | 1,089.00 | 1,129.00 | 1,076.00 | 1,127.00 | 1,127.00 | 3.58% | 146,583 |
| Aug 11, 2026 | 1,077.00 | 1,116.00 | 1,059.00 | 1,088.00 | 1,088.00 | 2.06% | 150,013 |
| Aug 10, 2026 | 1,021.00 | 1,073.00 | 1,021.00 | 1,066.00 | 1,066.00 | 4.41% | 139,358 |
| Aug 7, 2026 | 1,011.00 | 1,027.00 | 1,006.00 | 1,021.00 | 1,021.00 | 0.59% | 65,095 |
| Aug 6, 2026 | 1,030.00 | 1,031.00 | 1,009.00 | 1,015.00 | 1,015.00 | -0.49% | 41,175 |
| Aug 5, 2026 | 1,037.00 | 1,039.00 | 1,013.00 | 1,020.00 | 1,020.00 | -0.68% | 67,227 |
| Aug 4, 2026 | 997.00 | 1,045.00 | 997.00 | 1,027.00 | 1,027.00 | 1.78% | 72,909 |
| Aug 3, 2026 | 1,002.00 | 1,034.00 | 999.00 | 1,009.00 | 1,009.00 | 0.70% | 122,276 |
| Jul 31, 2026 | 1,009.00 | 1,070.00 | 985.00 | 1,002.00 | 1,002.00 | 0.30% | 106,503 |
| Jul 30, 2026 | 983.00 | 1,019.00 | 975.00 | 999.00 | 999.00 | 1.63% | 78,849 |
| Jul 29, 2026 | 1,042.00 | 1,042.00 | 970.00 | 983.00 | 983.00 | -4.75% | 173,674 |
| Jul 28, 2026 | 1,044.00 | 1,044.00 | 1,009.00 | 1,032.00 | 1,032.00 | -1.99% | 127,075 |
| Jul 27, 2026 | 1,059.00 | 1,075.00 | 1,020.00 | 1,053.00 | 1,053.00 | -0.19% | 55,143 |
| Jul 24, 2026 | 1,052.00 | 1,065.00 | 1,030.00 | 1,055.00 | 1,055.00 | 0.29% | 81,732 |
| Jul 23, 2026 | 1,005.00 | 1,068.00 | 1,005.00 | 1,052.00 | 1,052.00 | 4.16% | 126,894 |