Ameridge Corporation (KOSDAQ:900100)
South Korea · Delayed Price · Currency is KRW 971.00
+7.00 (0.73%)
Last updated: Aug 26, 2025
Ameridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 970.00 | 992.00 | 970.00 | 970.00 | - | -0.21% | 108,599 |
| Aug 27, 2025 | 1,004.00 | 1,027.00 | 971.00 | 972.00 | - | -3.19% | 216,342 |
| Aug 26, 2025 | 949.00 | 1,009.00 | 915.00 | 1,004.00 | - | 4.15% | 481,028 |
| Aug 25, 2025 | 1,122.00 | 1,130.00 | 955.00 | 964.00 | - | -11.23% | 972,428 |
| Aug 22, 2025 | 1,081.00 | 1,099.00 | 1,076.00 | 1,086.00 | - | 0.46% | 98,069 |
| Aug 21, 2025 | 1,090.00 | 1,120.00 | 1,073.00 | 1,081.00 | - | -0.83% | 335,884 |
| Aug 20, 2025 | 1,062.00 | 1,108.00 | 1,062.00 | 1,090.00 | - | -1.36% | 172,611 |
| Aug 19, 2025 | 1,132.00 | 1,132.00 | 1,066.00 | 1,105.00 | - | 2.41% | 155,294 |
| Aug 18, 2025 | 1,104.00 | 1,105.00 | 1,052.00 | 1,079.00 | - | -1.37% | 166,617 |
| Aug 14, 2025 | 1,113.00 | 1,115.00 | 1,072.00 | 1,094.00 | - | -1.71% | 267,211 |
| Aug 13, 2025 | 1,120.00 | 1,126.00 | 1,101.00 | 1,113.00 | - | -0.98% | 266,410 |
| Aug 12, 2025 | 1,199.00 | 1,267.00 | 1,118.00 | 1,124.00 | - | -3.02% | 1,187,617 |
| Aug 11, 2025 | 1,182.00 | 1,450.00 | 1,155.00 | 1,159.00 | - | -0.60% | 8,401,909 |
| Aug 8, 2025 | 1,193.00 | 1,213.00 | 1,166.00 | 1,166.00 | - | -1.19% | 255,019 |
| 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 |