Ameridge Corporation (KOSDAQ:900100)
South Korea · Delayed Price · Currency is KRW 369.00
-14.00 (-3.66%)
At close: Mar 31, 2026
Ameridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 372.00 | 390.00 | 369.00 | 376.00 | 376.00 | 1.90% | 208,318 |
| Mar 31, 2026 | 383.00 | 407.00 | 354.00 | 369.00 | 369.00 | -3.66% | 263,947 |
| Mar 30, 2026 | 398.00 | 400.00 | 376.00 | 383.00 | 383.00 | -3.77% | 81,195 |
| Mar 27, 2026 | 424.00 | 424.00 | 390.00 | 398.00 | 398.00 | -0.50% | 49,251 |
| Mar 26, 2026 | 403.00 | 430.00 | 395.00 | 400.00 | 400.00 | -0.74% | 107,499 |
| Mar 25, 2026 | 388.00 | 417.00 | 387.00 | 403.00 | 403.00 | 3.33% | 122,965 |
| Mar 24, 2026 | 400.00 | 420.00 | 387.00 | 390.00 | 390.00 | -2.50% | 309,111 |
| Mar 23, 2026 | 414.00 | 416.00 | 398.00 | 400.00 | 400.00 | -3.38% | 137,397 |
| Mar 20, 2026 | 411.00 | 416.00 | 400.00 | 414.00 | 414.00 | 3.24% | 66,959 |
| Mar 19, 2026 | 409.00 | 409.00 | 400.00 | 401.00 | 401.00 | -1.96% | 37,271 |
| Mar 18, 2026 | 425.00 | 450.00 | 400.00 | 409.00 | 409.00 | -3.76% | 94,568 |
| Mar 17, 2026 | 450.00 | 450.00 | 420.00 | 425.00 | 425.00 | -6.39% | 84,929 |
| Mar 16, 2026 | 440.00 | 463.00 | 436.00 | 454.00 | 454.00 | 2.25% | 81,171 |
| Mar 13, 2026 | 445.00 | 450.00 | 439.00 | 444.00 | 444.00 | -0.22% | 71,577 |
| Mar 12, 2026 | 445.00 | 450.00 | 431.00 | 445.00 | 445.00 | 3.49% | 84,234 |
| Mar 11, 2026 | 412.00 | 446.00 | 410.00 | 430.00 | 430.00 | 4.37% | 182,908 |
| Mar 10, 2026 | 392.00 | 430.00 | 392.00 | 412.00 | 412.00 | 4.57% | 85,848 |
| Mar 9, 2026 | 416.00 | 447.00 | 390.00 | 394.00 | 394.00 | -4.83% | 151,461 |
| Mar 6, 2026 | 393.00 | 430.00 | 393.00 | 414.00 | 414.00 | 5.34% | 172,904 |
| Mar 5, 2026 | 364.00 | 421.00 | 364.00 | 393.00 | 393.00 | 7.67% | 316,923 |
| Mar 4, 2026 | 415.00 | 415.00 | 365.00 | 365.00 | 365.00 | -12.26% | 173,686 |
| Mar 3, 2026 | 458.00 | 461.00 | 414.00 | 416.00 | 416.00 | -10.15% | 234,387 |
| Feb 27, 2026 | 484.00 | 486.00 | 461.00 | 463.00 | 463.00 | -4.34% | 76,121 |
| Feb 26, 2026 | 502.00 | 505.00 | 481.00 | 484.00 | 484.00 | -3.01% | 159,802 |
| Feb 25, 2026 | 496.00 | 519.00 | 496.00 | 499.00 | 499.00 | 0.60% | 125,767 |
| Feb 24, 2026 | 480.00 | 580.00 | 480.00 | 496.00 | 496.00 | 3.55% | 684,944 |
| Feb 23, 2026 | 470.00 | 490.00 | 449.00 | 479.00 | 479.00 | 1.05% | 170,341 |
| Feb 20, 2026 | 485.00 | 497.00 | 469.00 | 474.00 | 474.00 | -3.46% | 301,296 |
| Feb 19, 2026 | 449.00 | 574.00 | 348.00 | 491.00 | 491.00 | 8.39% | 4,145,964 |
| Feb 13, 2026 | 512.00 | 512.00 | 425.00 | 453.00 | 453.00 | -11.52% | 785,675 |
| Feb 12, 2026 | 520.00 | 534.00 | 512.00 | 512.00 | 512.00 | -1.54% | 112,201 |
| Feb 11, 2026 | 517.00 | 520.00 | 515.00 | 520.00 | 520.00 | 0.58% | 111,201 |
| Feb 10, 2026 | 520.00 | 538.00 | 505.00 | 517.00 | 517.00 | 0.39% | 183,241 |
| Feb 9, 2026 | 515.00 | 522.00 | 513.00 | 515.00 | 515.00 | - | 96,829 |
| Feb 6, 2026 | 522.00 | 527.00 | 510.00 | 515.00 | 515.00 | -1.34% | 95,331 |
| Feb 5, 2026 | 522.00 | 523.00 | 516.00 | 522.00 | 522.00 | - | 102,079 |
| Feb 4, 2026 | 523.00 | 528.00 | 512.00 | 522.00 | 522.00 | -0.19% | 207,343 |
| Feb 3, 2026 | 522.00 | 544.00 | 520.00 | 523.00 | 523.00 | -0.76% | 182,345 |
| Feb 2, 2026 | 548.00 | 560.00 | 510.00 | 527.00 | 527.00 | -2.95% | 132,348 |
| Jan 30, 2026 | 553.00 | 561.00 | 542.00 | 543.00 | 543.00 | -1.81% | 210,537 |
| Jan 29, 2026 | 576.00 | 577.00 | 550.00 | 553.00 | 553.00 | -2.30% | 225,134 |
| Jan 28, 2026 | 571.00 | 579.00 | 565.00 | 566.00 | 566.00 | -0.88% | 120,850 |
| Jan 27, 2026 | 576.00 | 580.00 | 559.00 | 571.00 | 571.00 | -0.70% | 98,948 |
| Jan 26, 2026 | 551.00 | 589.00 | 542.00 | 575.00 | 575.00 | 6.48% | 307,318 |
| Jan 23, 2026 | 550.00 | 561.00 | 537.00 | 540.00 | 540.00 | -1.82% | 321,564 |
| Jan 22, 2026 | 546.00 | 555.00 | 538.00 | 550.00 | 550.00 | 0.73% | 100,277 |
| Jan 21, 2026 | 573.00 | 584.00 | 546.00 | 546.00 | 546.00 | -3.36% | 115,415 |
| Jan 20, 2026 | 548.00 | 572.00 | 540.00 | 565.00 | 565.00 | 2.17% | 89,695 |
| Jan 19, 2026 | 574.00 | 585.00 | 550.00 | 553.00 | 553.00 | -3.66% | 221,550 |
| Jan 16, 2026 | 589.00 | 589.00 | 567.00 | 574.00 | 574.00 | -3.20% | 155,393 |