Aminologics Co.,Ltd. (KOSDAQ:074430)
South Korea · Delayed Price · Currency is KRW 1,008.00
-13.00 (-1.27%)
At close: Nov 3, 2026
Aminologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1,024.00 | 1,026.00 | 998.00 | 1,008.00 | 1,008.00 | -1.27% | 52,918 |
| Nov 2, 2026 | 1,009.00 | 1,031.00 | 1,003.00 | 1,021.00 | 1,021.00 | 1.19% | 45,045 |
| Oct 30, 2026 | 1,014.00 | 1,015.00 | 980.00 | 1,009.00 | 1,009.00 | 0.90% | 84,826 |
| Oct 29, 2026 | 1,017.00 | 1,017.00 | 990.00 | 1,000.00 | 1,000.00 | -0.70% | 61,597 |
| Oct 28, 2026 | 1,009.00 | 1,019.00 | 985.00 | 1,007.00 | 1,007.00 | 0.70% | 75,898 |
| Oct 27, 2026 | 980.00 | 1,010.00 | 980.00 | 1,000.00 | 1,000.00 | 0.30% | 76,441 |
| Oct 26, 2026 | 963.00 | 1,005.00 | 963.00 | 997.00 | 997.00 | 0.81% | 43,242 |
| Oct 23, 2026 | 993.00 | 994.00 | 930.00 | 989.00 | 989.00 | -0.40% | 58,551 |
| Oct 22, 2026 | 1,003.00 | 1,003.00 | 975.00 | 993.00 | 993.00 | - | 34,284 |
| Oct 21, 2026 | 1,023.00 | 1,023.00 | 978.00 | 993.00 | 993.00 | -2.17% | 40,412 |
| Oct 20, 2026 | 1,020.00 | 1,020.00 | 970.00 | 1,015.00 | 1,015.00 | 0.10% | 81,521 |
| Oct 19, 2026 | 1,012.00 | 1,022.00 | 997.00 | 1,014.00 | 1,014.00 | - | 28,234 |
| Oct 16, 2026 | 967.00 | 1,018.00 | 963.00 | 1,014.00 | 1,014.00 | 4.75% | 130,956 |
| Oct 15, 2026 | 1,001.00 | 1,001.00 | 930.00 | 968.00 | 968.00 | -3.39% | 293,250 |
| Oct 14, 2026 | 988.00 | 1,029.00 | 988.00 | 1,002.00 | 1,002.00 | 0.30% | 67,393 |
| Oct 13, 2026 | 1,021.00 | 1,021.00 | 972.00 | 999.00 | 999.00 | -1.87% | 184,788 |
| Oct 12, 2026 | 1,044.00 | 1,054.00 | 1,010.00 | 1,018.00 | 1,018.00 | -2.58% | 41,221 |
| Oct 8, 2026 | 1,045.00 | 1,046.00 | 1,029.00 | 1,045.00 | 1,045.00 | 0.48% | 25,551 |
| Oct 7, 2026 | 1,064.00 | 1,064.00 | 1,007.00 | 1,040.00 | 1,040.00 | -0.67% | 98,573 |
| Oct 6, 2026 | 1,044.00 | 1,062.00 | 1,034.00 | 1,047.00 | 1,047.00 | 1.26% | 46,047 |
| Oct 2, 2026 | 1,042.00 | 1,050.00 | 1,032.00 | 1,034.00 | 1,034.00 | -1.24% | 33,428 |
| Oct 1, 2026 | 1,037.00 | 1,056.00 | 1,030.00 | 1,047.00 | 1,047.00 | 0.19% | 57,743 |
| 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% | 149,590 |
| Sep 23, 2026 | 1,005.00 | 1,067.00 | 1,005.00 | 1,067.00 | 1,067.00 | 1.91% | 75,993 |
| Sep 22, 2026 | 1,019.00 | 1,055.00 | 995.00 | 1,047.00 | 1,047.00 | 3.66% | 88,802 |
| Sep 21, 2026 | 1,019.00 | 1,033.00 | 1,001.00 | 1,010.00 | 1,010.00 | - | 149,656 |
| Sep 18, 2026 | 1,024.00 | 1,024.00 | 1,000.00 | 1,010.00 | 1,010.00 | -1.37% | 132,207 |
| Sep 17, 2026 | 1,015.00 | 1,031.00 | 997.00 | 1,024.00 | 1,024.00 | 2.61% | 166,505 |
| Sep 16, 2026 | 1,070.00 | 1,070.00 | 997.00 | 998.00 | 998.00 | -6.73% | 380,845 |
| 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% | 73,343 |
| 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% | 92,791 |
| 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% | 403,838 |
| Sep 7, 2026 | 1,126.00 | 1,129.00 | 1,091.00 | 1,124.00 | 1,124.00 | -0.09% | 150,532 |
| Sep 4, 2026 | 1,189.00 | 1,189.00 | 1,096.00 | 1,125.00 | 1,125.00 | -4.58% | 149,722 |
| 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% | 245,973 |
| Sep 1, 2026 | 1,141.00 | 1,156.00 | 1,133.00 | 1,149.00 | 1,149.00 | 0.70% | 26,947 |
| Aug 31, 2026 | 1,158.00 | 1,169.00 | 1,133.00 | 1,141.00 | 1,141.00 | -1.47% | 131,853 |
| Aug 28, 2026 | 1,149.00 | 1,198.00 | 1,146.00 | 1,158.00 | 1,158.00 | -0.17% | 219,957 |
| 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% | 42,730 |
| Aug 21, 2026 | 1,225.00 | 1,258.00 | 1,167.00 | 1,224.00 | 1,224.00 | 0.33% | 163,706 |
| Aug 20, 2026 | 1,253.00 | 1,325.00 | 1,160.00 | 1,220.00 | 1,220.00 | 0.08% | 358,637 |