Ameridge Corporation (KOSDAQ:900100)
South Korea · Delayed Price · Currency is KRW 825.00
+7.00 (0.86%)
Last updated: Sep 16, 2025, 1:57 PM KST
Ameridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 788.00 | 800.00 | 736.00 | 788.00 | 788.00 | - | 120,027 |
| Sep 18, 2025 | 819.00 | 819.00 | 780.00 | 788.00 | 788.00 | -1.01% | 80,595 |
| Sep 17, 2025 | 830.00 | 830.00 | 773.00 | 796.00 | 796.00 | -2.45% | 242,996 |
| Sep 16, 2025 | 840.00 | 845.00 | 808.00 | 816.00 | 816.00 | -0.24% | 73,834 |
| Sep 15, 2025 | 840.00 | 849.00 | 810.00 | 818.00 | 818.00 | -2.62% | 108,143 |
| Sep 12, 2025 | 853.00 | 871.00 | 831.00 | 840.00 | 840.00 | -1.64% | 104,422 |
| Sep 11, 2025 | 958.00 | 958.00 | 819.00 | 854.00 | 854.00 | -3.17% | 520,307 |
| Sep 10, 2025 | 834.00 | 897.00 | 820.00 | 882.00 | 882.00 | 5.76% | 311,882 |
| Sep 9, 2025 | 823.00 | 858.00 | 798.00 | 834.00 | 834.00 | 3.22% | 236,375 |
| Sep 8, 2025 | 769.00 | 893.00 | 745.00 | 808.00 | 808.00 | 5.21% | 1,111,855 |
| Sep 5, 2025 | 765.00 | 800.00 | 760.00 | 768.00 | 768.00 | -0.39% | 316,984 |
| Sep 4, 2025 | 809.00 | 826.00 | 761.00 | 771.00 | 771.00 | -4.81% | 533,359 |
| Sep 3, 2025 | 785.00 | 813.00 | 771.00 | 810.00 | 810.00 | 3.18% | 310,517 |
| Sep 2, 2025 | 772.00 | 808.00 | 761.00 | 785.00 | 785.00 | 0.38% | 424,863 |
| Sep 1, 2025 | 800.00 | 809.00 | 721.00 | 782.00 | 782.00 | -2.74% | 820,457 |
| Aug 29, 2025 | 975.00 | 1,037.00 | 710.00 | 804.00 | 804.00 | -17.11% | 5,998,403 |
| Aug 28, 2025 | 970.00 | 992.00 | 970.00 | 970.00 | 970.00 | -0.21% | 108,599 |
| Aug 27, 2025 | 1,004.00 | 1,027.00 | 971.00 | 972.00 | 972.00 | -3.19% | 216,342 |
| Aug 26, 2025 | 949.00 | 1,009.00 | 915.00 | 1,004.00 | 1,004.00 | 4.15% | 481,028 |
| Aug 25, 2025 | 1,122.00 | 1,130.00 | 955.00 | 964.00 | 964.00 | -11.23% | 972,428 |
| Aug 22, 2025 | 1,081.00 | 1,099.00 | 1,076.00 | 1,086.00 | 1,086.00 | 0.46% | 98,069 |
| Aug 21, 2025 | 1,090.00 | 1,120.00 | 1,073.00 | 1,081.00 | 1,081.00 | -0.83% | 335,884 |
| Aug 20, 2025 | 1,062.00 | 1,108.00 | 1,062.00 | 1,090.00 | 1,090.00 | -1.36% | 172,611 |
| Aug 19, 2025 | 1,132.00 | 1,132.00 | 1,066.00 | 1,105.00 | 1,105.00 | 2.41% | 155,294 |
| Aug 18, 2025 | 1,104.00 | 1,105.00 | 1,052.00 | 1,079.00 | 1,079.00 | -1.37% | 166,617 |
| Aug 14, 2025 | 1,113.00 | 1,115.00 | 1,072.00 | 1,094.00 | 1,094.00 | -1.71% | 267,211 |
| Aug 13, 2025 | 1,120.00 | 1,126.00 | 1,101.00 | 1,113.00 | 1,113.00 | -0.98% | 266,410 |
| Aug 12, 2025 | 1,199.00 | 1,267.00 | 1,118.00 | 1,124.00 | 1,124.00 | -3.02% | 1,187,617 |
| Aug 11, 2025 | 1,182.00 | 1,450.00 | 1,155.00 | 1,159.00 | 1,159.00 | -0.60% | 8,401,909 |
| Aug 8, 2025 | 1,193.00 | 1,213.00 | 1,166.00 | 1,166.00 | 1,166.00 | -1.19% | 255,019 |
| Aug 7, 2025 | 1,187.00 | 1,229.00 | 1,170.00 | 1,180.00 | 1,180.00 | -0.59% | 317,831 |
| Aug 6, 2025 | 1,185.00 | 1,298.00 | 1,180.00 | 1,187.00 | 1,187.00 | 0.17% | 1,295,559 |
| Aug 5, 2025 | 1,065.00 | 1,362.00 | 1,065.00 | 1,185.00 | 1,185.00 | 12.00% | 6,581,918 |
| Aug 4, 2025 | 1,112.00 | 1,129.00 | 1,047.00 | 1,058.00 | 1,058.00 | -4.86% | 226,770 |
| Aug 1, 2025 | 1,048.00 | 1,231.00 | 1,048.00 | 1,112.00 | 1,112.00 | 4.61% | 1,379,456 |
| Jul 31, 2025 | 939.00 | 1,219.00 | 939.00 | 1,063.00 | 1,063.00 | 13.33% | 6,964,724 |
| Jul 30, 2025 | 975.00 | 991.00 | 915.00 | 938.00 | 938.00 | -3.79% | 229,829 |
| Jul 29, 2025 | 986.00 | 1,000.00 | 967.00 | 975.00 | 975.00 | -1.12% | 33,480 |
| Jul 28, 2025 | 986.00 | 1,049.00 | 958.00 | 986.00 | 986.00 | - | 112,390 |
| Jul 25, 2025 | 995.00 | 1,005.00 | 983.00 | 986.00 | 986.00 | -0.90% | 92,530 |
| Jul 24, 2025 | 1,002.00 | 1,009.00 | 994.00 | 995.00 | 995.00 | -0.70% | 131,634 |
| Jul 23, 2025 | 1,020.00 | 1,030.00 | 1,000.00 | 1,002.00 | 1,002.00 | -2.53% | 109,784 |
| Jul 22, 2025 | 1,003.00 | 1,032.00 | 1,001.00 | 1,028.00 | 1,028.00 | 1.18% | 54,473 |
| Jul 21, 2025 | 1,036.00 | 1,036.00 | 1,009.00 | 1,016.00 | 1,016.00 | -1.93% | 88,697 |
| Jul 18, 2025 | 1,025.00 | 1,059.00 | 1,010.00 | 1,036.00 | 1,036.00 | 0.39% | 47,087 |
| Jul 17, 2025 | 1,021.00 | 1,032.00 | 1,008.00 | 1,032.00 | 1,032.00 | 1.98% | 34,602 |
| Jul 16, 2025 | 1,063.00 | 1,083.00 | 1,012.00 | 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 | 1,063.00 | -0.47% | 31,558 |
| Jul 14, 2025 | 1,090.00 | 1,090.00 | 1,059.00 | 1,068.00 | 1,068.00 | 0.75% | 15,976 |
| Jul 11, 2025 | 1,072.00 | 1,083.00 | 1,043.00 | 1,060.00 | 1,060.00 | -0.09% | 118,145 |