Aminologics Co.,Ltd. (KOSDAQ:074430)
South Korea · Delayed Price · Currency is KRW 1,387.00
-57.00 (-3.95%)
At close: Apr 30, 2026
Aminologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,450.00 | 1,450.00 | 1,379.00 | 1,387.00 | 1,387.00 | -3.95% | 252,500 |
| Apr 29, 2026 | 1,431.00 | 1,473.00 | 1,430.00 | 1,444.00 | 1,444.00 | 1.62% | 200,115 |
| Apr 28, 2026 | 1,451.00 | 1,457.00 | 1,416.00 | 1,421.00 | 1,421.00 | -2.07% | 254,584 |
| 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% | 197,700 |
| Apr 23, 2026 | 1,516.00 | 1,516.00 | 1,468.00 | 1,499.00 | 1,499.00 | -0.46% | 280,037 |
| Apr 22, 2026 | 1,553.00 | 1,562.00 | 1,482.00 | 1,506.00 | 1,506.00 | -3.03% | 226,936 |
| 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% | 388,455 |
| Apr 17, 2026 | 1,525.00 | 1,698.00 | 1,510.00 | 1,608.00 | 1,608.00 | 5.44% | 977,854 |
| Apr 16, 2026 | 1,500.00 | 1,534.00 | 1,481.00 | 1,525.00 | 1,525.00 | 2.62% | 213,495 |
| Apr 15, 2026 | 1,464.00 | 1,497.00 | 1,434.00 | 1,486.00 | 1,486.00 | 2.20% | 204,519 |
| 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% | 184,204 |
| 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% | 149,565 |
| Apr 8, 2026 | 1,433.00 | 1,500.00 | 1,427.00 | 1,478.00 | 1,478.00 | 4.45% | 229,061 |
| Apr 7, 2026 | 1,401.00 | 1,425.00 | 1,396.00 | 1,415.00 | 1,415.00 | 0.43% | 128,244 |
| 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% | 333,018 |
| Apr 2, 2026 | 1,519.00 | 1,519.00 | 1,386.00 | 1,397.00 | 1,397.00 | -6.74% | 306,347 |
| Apr 1, 2026 | 1,425.00 | 1,505.00 | 1,400.00 | 1,498.00 | 1,498.00 | 9.82% | 431,475 |
| Mar 31, 2026 | 1,555.00 | 1,556.00 | 1,364.00 | 1,364.00 | 1,364.00 | -12.28% | 751,260 |
| Mar 30, 2026 | 1,350.00 | 1,599.00 | 1,328.00 | 1,555.00 | 1,555.00 | 14.25% | 2,557,202 |
| Mar 27, 2026 | 1,341.00 | 1,371.00 | 1,305.00 | 1,361.00 | 1,361.00 | 1.49% | 181,625 |
| Mar 26, 2026 | 1,342.00 | 1,355.00 | 1,320.00 | 1,341.00 | 1,341.00 | 0.15% | 188,769 |
| Mar 25, 2026 | 1,348.00 | 1,370.00 | 1,320.00 | 1,339.00 | 1,339.00 | -0.59% | 157,925 |
| 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% | 190,728 |
| Mar 20, 2026 | 1,430.00 | 1,430.00 | 1,379.00 | 1,389.00 | 1,389.00 | -1.84% | 178,617 |
| Mar 19, 2026 | 1,416.00 | 1,416.00 | 1,385.00 | 1,415.00 | 1,415.00 | -0.21% | 84,955 |
| Mar 18, 2026 | 1,410.00 | 1,434.00 | 1,390.00 | 1,418.00 | 1,418.00 | -0.14% | 149,313 |
| Mar 17, 2026 | 1,429.00 | 1,454.00 | 1,413.00 | 1,420.00 | 1,420.00 | -0.70% | 197,965 |
| 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% | 212,707 |
| Mar 12, 2026 | 1,380.00 | 1,439.00 | 1,364.00 | 1,432.00 | 1,432.00 | 3.77% | 306,069 |
| Mar 11, 2026 | 1,375.00 | 1,427.00 | 1,346.00 | 1,380.00 | 1,380.00 | 0.66% | 277,063 |
| Mar 10, 2026 | 1,400.00 | 1,429.00 | 1,370.00 | 1,371.00 | 1,371.00 | 0.37% | 523,017 |
| Mar 9, 2026 | 1,387.00 | 1,388.00 | 1,326.00 | 1,366.00 | 1,366.00 | -2.01% | 321,284 |
| Mar 6, 2026 | 1,391.00 | 1,395.00 | 1,349.00 | 1,394.00 | 1,394.00 | 0.07% | 211,971 |
| Mar 5, 2026 | 1,311.00 | 1,400.00 | 1,311.00 | 1,393.00 | 1,393.00 | 7.24% | 286,240 |
| Mar 4, 2026 | 1,395.00 | 1,395.00 | 1,259.00 | 1,299.00 | 1,299.00 | -7.21% | 671,366 |
| Mar 3, 2026 | 1,465.00 | 1,485.00 | 1,400.00 | 1,400.00 | 1,400.00 | -7.83% | 669,538 |
| Feb 27, 2026 | 1,524.00 | 1,545.00 | 1,480.00 | 1,519.00 | 1,519.00 | -0.39% | 358,057 |
| Feb 26, 2026 | 1,662.00 | 1,673.00 | 1,525.00 | 1,525.00 | 1,525.00 | -6.73% | 606,311 |
| Feb 25, 2026 | 1,564.00 | 1,648.00 | 1,564.00 | 1,635.00 | 1,635.00 | 4.54% | 601,338 |
| Feb 24, 2026 | 1,571.00 | 1,578.00 | 1,531.00 | 1,564.00 | 1,564.00 | - | 286,159 |
| Feb 23, 2026 | 1,573.00 | 1,591.00 | 1,549.00 | 1,564.00 | 1,564.00 | -0.51% | 317,382 |
| Feb 20, 2026 | 1,606.00 | 1,606.00 | 1,551.00 | 1,572.00 | 1,572.00 | -1.19% | 258,286 |
| Feb 19, 2026 | 1,609.00 | 1,625.00 | 1,547.00 | 1,591.00 | 1,591.00 | -1.12% | 287,778 |