Aminologics Co.,Ltd. (KOSDAQ:074430)
South Korea · Delayed Price · Currency is KRW 1,179.00
-1.00 (-0.08%)
At close: Sep 3, 2026
Aminologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1,030.00 | 1,030.00 | 998.00 | 1,010.00 | 1,010.00 | -1.94% | 101,859 |
| Jul 21, 2026 | 960.00 | 1,030.00 | 955.00 | 1,030.00 | 1,030.00 | 6.51% | 165,399 |
| Jul 20, 2026 | 996.00 | 1,006.00 | 950.00 | 967.00 | 967.00 | -2.91% | 176,081 |
| Jul 16, 2026 | 1,016.00 | 1,018.00 | 995.00 | 996.00 | 996.00 | -0.99% | 77,536 |
| Jul 15, 2026 | 995.00 | 1,027.00 | 968.00 | 1,006.00 | 1,006.00 | 1.62% | 244,889 |
| Jul 14, 2026 | 1,000.00 | 1,017.00 | 990.00 | 990.00 | 990.00 | -1.00% | 120,695 |
| Jul 13, 2026 | 1,020.00 | 1,030.00 | 995.00 | 1,000.00 | 1,000.00 | -1.09% | 186,641 |
| Jul 10, 2026 | 1,010.00 | 1,035.00 | 988.00 | 1,011.00 | 1,011.00 | 0.70% | 165,244 |
| Jul 9, 2026 | 1,032.00 | 1,048.00 | 999.00 | 1,004.00 | 1,004.00 | -3.55% | 81,432 |
| Jul 8, 2026 | 1,040.00 | 1,059.00 | 1,010.00 | 1,041.00 | 1,041.00 | -0.86% | 119,540 |
| Jul 7, 2026 | 1,050.00 | 1,066.00 | 1,020.00 | 1,050.00 | 1,050.00 | - | 80,796 |
| Jul 6, 2026 | 1,073.00 | 1,073.00 | 1,030.00 | 1,050.00 | 1,050.00 | -2.69% | 81,334 |
| Jul 3, 2026 | 1,086.00 | 1,104.00 | 1,062.00 | 1,079.00 | 1,079.00 | -1.46% | 34,892 |
| Jul 2, 2026 | 1,090.00 | 1,117.00 | 1,042.00 | 1,095.00 | 1,095.00 | 0.46% | 102,387 |
| Jul 1, 2026 | 1,136.00 | 1,144.00 | 1,082.00 | 1,090.00 | 1,090.00 | -4.05% | 183,558 |
| Jun 30, 2026 | 1,126.00 | 1,145.00 | 1,087.00 | 1,136.00 | 1,136.00 | 0.89% | 102,403 |
| Jun 29, 2026 | 1,084.00 | 1,150.00 | 1,053.00 | 1,126.00 | 1,126.00 | 2.93% | 214,501 |
| Jun 26, 2026 | 1,108.00 | 1,108.00 | 1,042.00 | 1,094.00 | 1,094.00 | -1.26% | 159,906 |
| Jun 25, 2026 | 1,087.00 | 1,121.00 | 1,067.00 | 1,108.00 | 1,108.00 | 3.07% | 303,779 |