Ameridge Corporation (KOSDAQ:900100)
South Korea · Delayed Price · Currency is KRW 703.00
+6.00 (0.86%)
At close: Oct 28, 2025
Ameridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 695.00 | 705.00 | 665.00 | 678.00 | 678.00 | -3.28% | 217,511 |
| Oct 29, 2025 | 703.00 | 712.00 | 696.00 | 701.00 | 701.00 | -0.28% | 130,018 |
| Oct 28, 2025 | 697.00 | 713.00 | 695.00 | 703.00 | 703.00 | 0.86% | 177,273 |
| Oct 27, 2025 | 714.00 | 721.00 | 693.00 | 697.00 | 697.00 | -2.38% | 333,071 |
| Oct 24, 2025 | 723.00 | 730.00 | 710.00 | 714.00 | 714.00 | -1.38% | 233,359 |
| Oct 23, 2025 | 741.00 | 742.00 | 723.00 | 724.00 | 724.00 | -1.90% | 131,099 |
| Oct 22, 2025 | 736.00 | 746.00 | 733.00 | 738.00 | 738.00 | 0.41% | 102,919 |
| Oct 21, 2025 | 748.00 | 752.00 | 730.00 | 735.00 | 735.00 | -1.08% | 112,079 |
| Oct 20, 2025 | 732.00 | 745.00 | 723.00 | 743.00 | 743.00 | 1.50% | 154,100 |
| Oct 17, 2025 | 759.00 | 759.00 | 725.00 | 732.00 | 732.00 | -1.74% | 217,175 |
| Oct 16, 2025 | 750.00 | 760.00 | 736.00 | 745.00 | 745.00 | 0.81% | 230,236 |
| Oct 15, 2025 | 748.00 | 755.00 | 736.00 | 739.00 | 739.00 | -1.20% | 256,976 |
| Oct 14, 2025 | 775.00 | 776.00 | 730.00 | 748.00 | 748.00 | -3.48% | 553,565 |
| Oct 13, 2025 | 820.00 | 836.00 | 751.00 | 775.00 | 775.00 | -5.49% | 654,145 |
| Oct 10, 2025 | 895.00 | 930.00 | 806.00 | 820.00 | 820.00 | -5.42% | 1,402,037 |
| Oct 2, 2025 | 937.00 | 1,012.00 | 861.00 | 867.00 | 867.00 | -7.47% | 4,806,413 |
| Oct 1, 2025 | 1,000.00 | 1,198.00 | 920.00 | 937.00 | 937.00 | -0.11% | 22,064,040 |
| Sep 30, 2025 | 747.00 | 938.00 | 747.00 | 938.00 | 938.00 | 29.92% | 10,642,180 |
| Sep 29, 2025 | 729.00 | 754.00 | 721.00 | 722.00 | 722.00 | -2.04% | 54,751 |
| Sep 26, 2025 | 752.00 | 761.00 | 735.00 | 737.00 | 737.00 | -1.99% | 61,427 |
| Sep 25, 2025 | 754.00 | 829.00 | 734.00 | 752.00 | 752.00 | -0.27% | 285,596 |
| Sep 24, 2025 | 744.00 | 779.00 | 743.00 | 754.00 | 754.00 | -1.05% | 103,772 |
| Sep 23, 2025 | 774.00 | 815.00 | 759.00 | 762.00 | 762.00 | -2.43% | 90,353 |
| Sep 22, 2025 | 788.00 | 806.00 | 775.00 | 781.00 | 781.00 | -0.89% | 47,234 |
| 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 |