Ameridge Corporation (KOSDAQ:900100)
South Korea · Delayed Price · Currency is KRW 1,180.00
-7.00 (-0.59%)
At close: Aug 7, 2025, 3:30 PM KST
Ameridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,187.00 | 1,229.00 | 1,170.00 | 1,180.00 | - | -0.59% | 317,831 |
| Aug 6, 2025 | 1,185.00 | 1,298.00 | 1,180.00 | 1,187.00 | - | 0.17% | 1,295,559 |
| Aug 5, 2025 | 1,065.00 | 1,362.00 | 1,065.00 | 1,185.00 | - | 12.00% | 6,581,918 |
| Aug 4, 2025 | 1,112.00 | 1,129.00 | 1,047.00 | 1,058.00 | - | -4.86% | 226,770 |
| Aug 1, 2025 | 1,048.00 | 1,231.00 | 1,048.00 | 1,112.00 | - | 4.61% | 1,379,456 |
| Jul 31, 2025 | 939.00 | 1,219.00 | 939.00 | 1,063.00 | - | 13.33% | 6,964,724 |
| Jul 30, 2025 | 975.00 | 991.00 | 915.00 | 938.00 | - | -3.79% | 229,829 |
| Jul 29, 2025 | 986.00 | 1,000.00 | 967.00 | 975.00 | - | -1.12% | 33,480 |
| Jul 28, 2025 | 986.00 | 1,049.00 | 958.00 | 986.00 | - | - | 112,390 |
| Jul 25, 2025 | 995.00 | 1,005.00 | 983.00 | 986.00 | - | -0.90% | 92,530 |
| Jul 24, 2025 | 1,002.00 | 1,009.00 | 994.00 | 995.00 | - | -0.70% | 131,634 |
| Jul 23, 2025 | 1,020.00 | 1,030.00 | 1,000.00 | 1,002.00 | - | -2.53% | 109,784 |
| Jul 22, 2025 | 1,003.00 | 1,032.00 | 1,001.00 | 1,028.00 | - | 1.18% | 54,473 |
| Jul 21, 2025 | 1,036.00 | 1,036.00 | 1,009.00 | 1,016.00 | - | -1.93% | 88,697 |
| Jul 18, 2025 | 1,025.00 | 1,059.00 | 1,010.00 | 1,036.00 | - | 0.39% | 47,087 |
| Jul 17, 2025 | 1,021.00 | 1,032.00 | 1,008.00 | 1,032.00 | - | 1.98% | 34,602 |
| Jul 16, 2025 | 1,063.00 | 1,083.00 | 1,012.00 | 1,012.00 | - | -4.80% | 51,933 |
| Jul 15, 2025 | 1,069.00 | 1,079.00 | 1,051.00 | 1,063.00 | - | -0.47% | 31,558 |
| Jul 14, 2025 | 1,090.00 | 1,090.00 | 1,059.00 | 1,068.00 | - | 0.75% | 15,976 |
| Jul 11, 2025 | 1,072.00 | 1,083.00 | 1,043.00 | 1,060.00 | - | -0.09% | 118,145 |
| Jul 10, 2025 | 1,080.00 | 1,100.00 | 1,061.00 | 1,061.00 | - | -1.76% | 48,171 |
| Jul 9, 2025 | 1,083.00 | 1,115.00 | 1,070.00 | 1,080.00 | - | -0.28% | 62,363 |
| Jul 8, 2025 | 1,091.00 | 1,109.00 | 1,073.00 | 1,083.00 | - | -0.73% | 63,592 |
| Jul 7, 2025 | 1,100.00 | 1,110.00 | 1,091.00 | 1,091.00 | - | -1.80% | 48,126 |
| Jul 4, 2025 | 1,087.00 | 1,122.00 | 1,067.00 | 1,111.00 | - | -0.09% | 136,582 |
| Jul 3, 2025 | 1,170.00 | 1,190.00 | 1,110.00 | 1,112.00 | - | -1.24% | 54,180 |
| Jul 2, 2025 | 1,173.00 | 1,238.00 | 1,110.00 | 1,126.00 | - | -2.09% | 108,420 |
| Jul 1, 2025 | 1,117.00 | 1,200.00 | 1,117.00 | 1,150.00 | - | 2.04% | 45,255 |
| Jun 30, 2025 | 1,145.00 | 1,145.00 | 1,080.00 | 1,127.00 | - | -1.57% | 117,827 |
| Jun 27, 2025 | 1,166.00 | 1,194.00 | 1,138.00 | 1,145.00 | - | -2.80% | 52,121 |
| Jun 26, 2025 | 1,148.00 | 1,196.00 | 1,140.00 | 1,178.00 | - | 2.61% | 139,402 |
| Jun 25, 2025 | 1,188.00 | 1,188.00 | 1,118.00 | 1,148.00 | - | -3.61% | 131,499 |
| Jun 24, 2025 | 1,103.00 | 1,245.00 | 1,102.00 | 1,191.00 | - | 10.69% | 635,838 |
| Jun 23, 2025 | 1,093.00 | 1,115.00 | 998.00 | 1,076.00 | - | -1.74% | 85,451 |
| Jun 20, 2025 | 1,079.00 | 1,110.00 | 1,064.00 | 1,095.00 | - | 1.48% | 64,656 |
| Jun 19, 2025 | 1,051.00 | 1,090.00 | 1,032.00 | 1,079.00 | - | 2.66% | 60,531 |
| Jun 18, 2025 | 1,065.00 | 1,081.00 | 1,040.00 | 1,051.00 | - | -1.04% | 55,950 |
| Jun 17, 2025 | 1,033.00 | 1,100.00 | 1,025.00 | 1,062.00 | - | 2.81% | 59,606 |
| Jun 16, 2025 | 1,037.00 | 1,047.00 | 1,022.00 | 1,033.00 | - | -1.43% | 67,263 |
| Jun 13, 2025 | 1,060.00 | 1,088.00 | 1,037.00 | 1,048.00 | - | -2.33% | 77,735 |
| Jun 12, 2025 | 1,103.00 | 1,103.00 | 1,065.00 | 1,073.00 | - | -2.72% | 74,484 |
| Jun 11, 2025 | 1,124.00 | 1,124.00 | 1,090.00 | 1,103.00 | - | 0.09% | 63,784 |
| Jun 10, 2025 | 1,099.00 | 1,109.00 | 1,090.00 | 1,102.00 | - | 0.55% | 64,288 |
| Jun 9, 2025 | 1,114.00 | 1,140.00 | 1,094.00 | 1,096.00 | - | -4.36% | 146,794 |
| Jun 5, 2025 | 1,160.00 | 1,180.00 | 1,143.00 | 1,146.00 | - | -1.21% | 47,894 |
| Jun 4, 2025 | 1,195.00 | 1,195.00 | 1,156.00 | 1,160.00 | - | -2.03% | 38,600 |
| Jun 2, 2025 | 1,184.00 | 1,189.00 | 1,171.00 | 1,184.00 | - | - | 39,175 |
| May 30, 2025 | 1,215.00 | 1,215.00 | 1,156.00 | 1,184.00 | - | -0.92% | 64,371 |
| May 29, 2025 | 1,190.00 | 1,212.00 | 1,190.00 | 1,195.00 | - | - | 18,939 |
| May 28, 2025 | 1,200.00 | 1,250.00 | 1,192.00 | 1,195.00 | - | 0.25% | 22,742 |