Ameridge Corporation (KOSDAQ:900100)
South Korea · Delayed Price · Currency is KRW 527.00
-16.00 (-2.95%)
At close: Feb 2, 2026
Ameridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 581.00 | 600.00 | 573.00 | 593.00 | 593.00 | 4.04% | 156,766 |
| Jan 14, 2026 | 580.00 | 597.00 | 567.00 | 570.00 | 570.00 | -1.72% | 104,163 |
| Jan 13, 2026 | 612.00 | 612.00 | 574.00 | 580.00 | 580.00 | -5.23% | 182,062 |
| Jan 12, 2026 | 627.00 | 635.00 | 606.00 | 612.00 | 612.00 | -2.39% | 70,751 |
| Jan 9, 2026 | 622.00 | 648.00 | 611.00 | 627.00 | 627.00 | 0.16% | 137,707 |
| Jan 8, 2026 | 595.00 | 641.00 | 595.00 | 626.00 | 626.00 | 5.39% | 448,508 |
| Jan 7, 2026 | 586.00 | 614.00 | 583.00 | 594.00 | 594.00 | 1.19% | 135,849 |
| Jan 6, 2026 | 598.00 | 614.00 | 581.00 | 587.00 | 587.00 | -1.84% | 166,869 |
| Jan 5, 2026 | 595.00 | 599.00 | 580.00 | 598.00 | 598.00 | 3.10% | 143,731 |
| Jan 2, 2026 | 574.00 | 580.00 | 572.00 | 580.00 | 580.00 | 1.05% | 83,707 |
| Dec 30, 2025 | 555.00 | 584.00 | 555.00 | 574.00 | 574.00 | 4.36% | 128,746 |
| Dec 29, 2025 | 568.00 | 580.00 | 547.00 | 550.00 | 550.00 | -3.17% | 272,969 |
| Dec 26, 2025 | 603.00 | 603.00 | 557.00 | 568.00 | 568.00 | -5.49% | 352,097 |
| Dec 24, 2025 | 611.00 | 619.00 | 599.00 | 601.00 | 601.00 | 0.67% | 165,447 |
| Dec 23, 2025 | 621.00 | 629.00 | 590.00 | 597.00 | 597.00 | -5.09% | 341,893 |
| Dec 22, 2025 | 633.00 | 660.00 | 604.00 | 629.00 | 629.00 | -0.63% | 500,394 |
| Dec 19, 2025 | 780.00 | 785.00 | 633.00 | 633.00 | 633.00 | -18.32% | 1,886,238 |
| Dec 18, 2025 | 707.00 | 845.00 | 678.00 | 775.00 | 775.00 | 16.02% | 8,156,811 |
| Dec 17, 2025 | 584.00 | 754.00 | 576.00 | 668.00 | 668.00 | 14.38% | 4,690,671 |
| Dec 16, 2025 | 619.00 | 636.00 | 584.00 | 584.00 | 584.00 | -9.03% | 698,228 |
| Dec 15, 2025 | 642.00 | 757.00 | 617.00 | 642.00 | 642.00 | 10.12% | 7,565,500 |
| Dec 12, 2025 | 542.00 | 588.00 | 542.00 | 583.00 | 583.00 | 7.37% | 246,557 |
| Dec 11, 2025 | 530.00 | 546.00 | 530.00 | 543.00 | 543.00 | 1.50% | 45,840 |
| Dec 10, 2025 | 544.00 | 544.00 | 520.00 | 535.00 | 535.00 | -0.74% | 61,989 |
| Dec 9, 2025 | 548.00 | 560.00 | 534.00 | 539.00 | 539.00 | -1.64% | 91,288 |
| Dec 8, 2025 | 555.00 | 578.00 | 540.00 | 548.00 | 548.00 | -2.14% | 96,287 |
| Dec 5, 2025 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | - | 108,660 |
| Dec 4, 2025 | 543.00 | 603.00 | 533.00 | 560.00 | 560.00 | 2.00% | 347,094 |
| Dec 3, 2025 | 537.00 | 614.00 | 537.00 | 549.00 | 549.00 | 2.23% | 670,607 |
| Dec 2, 2025 | 537.00 | 540.00 | 529.00 | 537.00 | 537.00 | - | 38,504 |
| Dec 1, 2025 | 529.00 | 555.00 | 529.00 | 537.00 | 537.00 | 0.56% | 66,156 |
| Nov 28, 2025 | 520.00 | 545.00 | 508.00 | 534.00 | 534.00 | 2.69% | 141,842 |
| Nov 27, 2025 | 525.00 | 570.00 | 510.00 | 520.00 | 520.00 | 0.97% | 235,247 |
| Nov 26, 2025 | 505.00 | 517.00 | 505.00 | 515.00 | 515.00 | 1.98% | 63,754 |
| Nov 25, 2025 | 511.00 | 515.00 | 495.00 | 505.00 | 505.00 | 1.41% | 115,163 |
| Nov 24, 2025 | 517.00 | 527.00 | 497.00 | 498.00 | 498.00 | -3.49% | 146,515 |