Aminologics Co.,Ltd. (KOSDAQ:074430)
South Korea · Delayed Price · Currency is KRW 1,021.00
+6.00 (0.59%)
At close: Aug 7, 2026
Aminologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,030.00 | 1,080.00 | 1,019.00 | 1,075.00 | 1,075.00 | 4.37% | 202,307 |
| Jun 23, 2026 | 1,069.00 | 1,089.00 | 1,029.00 | 1,030.00 | 1,030.00 | 0.39% | 331,821 |
| Jun 22, 2026 | 1,130.00 | 1,132.00 | 1,000.00 | 1,026.00 | 1,026.00 | -8.39% | 671,317 |
| Jun 19, 2026 | 1,209.00 | 1,221.00 | 1,120.00 | 1,120.00 | 1,120.00 | -7.36% | 104,698 |
| Jun 18, 2026 | 1,219.00 | 1,245.00 | 1,195.00 | 1,209.00 | 1,209.00 | -1.63% | 111,923 |
| Jun 17, 2026 | 1,214.00 | 1,235.00 | 1,195.00 | 1,229.00 | 1,229.00 | 0.41% | 153,203 |
| Jun 16, 2026 | 1,233.00 | 1,243.00 | 1,209.00 | 1,224.00 | 1,224.00 | 0.25% | 115,640 |
| Jun 15, 2026 | 1,226.00 | 1,256.00 | 1,208.00 | 1,221.00 | 1,221.00 | -0.41% | 84,819 |
| Jun 12, 2026 | 1,266.00 | 1,266.00 | 1,214.00 | 1,226.00 | 1,226.00 | 0.99% | 136,437 |
| Jun 11, 2026 | 1,200.00 | 1,225.00 | 1,197.00 | 1,214.00 | 1,214.00 | 0.33% | 82,317 |
| Jun 10, 2026 | 1,215.00 | 1,215.00 | 1,186.00 | 1,210.00 | 1,210.00 | -0.66% | 123,551 |
| Jun 9, 2026 | 1,153.00 | 1,250.00 | 1,153.00 | 1,218.00 | 1,218.00 | 4.82% | 251,118 |
| Jun 8, 2026 | 1,189.00 | 1,200.00 | 1,090.00 | 1,162.00 | 1,162.00 | -3.09% | 250,491 |
| Jun 5, 2026 | 1,109.00 | 1,216.00 | 1,109.00 | 1,199.00 | 1,199.00 | 5.36% | 263,959 |
| Jun 4, 2026 | 1,059.00 | 1,141.00 | 1,020.00 | 1,138.00 | 1,138.00 | 6.36% | 329,593 |
| Jun 2, 2026 | 1,060.00 | 1,084.00 | 1,001.00 | 1,070.00 | 1,070.00 | -1.38% | 300,464 |
| Jun 1, 2026 | 1,194.00 | 1,195.00 | 1,042.00 | 1,085.00 | 1,085.00 | -9.05% | 438,121 |
| May 29, 2026 | 1,195.00 | 1,232.00 | 1,152.00 | 1,193.00 | 1,193.00 | -0.08% | 219,188 |
| May 28, 2026 | 1,210.00 | 1,225.00 | 1,163.00 | 1,194.00 | 1,194.00 | -2.13% | 232,115 |