Ameridge Corporation (KOSDAQ:900100)
South Korea · Delayed Price · Currency is KRW 565.00
-20.00 (-3.42%)
At close: Apr 29, 2026
Ameridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 560.00 | 560.00 | 508.00 | 513.00 | 513.00 | -9.20% | 1,038,645 |
| Apr 29, 2026 | 585.00 | 625.00 | 559.00 | 565.00 | 565.00 | -3.42% | 1,879,064 |
| Apr 28, 2026 | 660.00 | 660.00 | 581.00 | 585.00 | 585.00 | -12.56% | 5,494,286 |
| Apr 27, 2026 | 590.00 | 749.00 | 514.00 | 669.00 | 669.00 | 15.34% | 26,120,209 |
| Apr 24, 2026 | 558.00 | 650.00 | 554.00 | 580.00 | 580.00 | 15.31% | 12,188,810 |
| Apr 23, 2026 | 700.00 | 720.00 | 503.00 | 503.00 | 503.00 | -23.79% | 8,609,798 |
| Apr 22, 2026 | 660.00 | 660.00 | 567.00 | 660.00 | 660.00 | 29.92% | 28,822,600 |
| Apr 21, 2026 | 470.00 | 508.00 | 454.00 | 508.00 | 508.00 | 29.92% | 1,625,076 |
| Apr 20, 2026 | 422.00 | 435.00 | 389.00 | 391.00 | 391.00 | -7.35% | 1,277,879 |
| Apr 17, 2026 | 432.00 | 490.00 | 410.00 | 422.00 | 422.00 | 0.96% | 3,115,639 |
| Apr 16, 2026 | 470.00 | 608.00 | 410.00 | 418.00 | 418.00 | -11.81% | 13,643,092 |
| Apr 15, 2026 | 579.00 | 587.00 | 460.00 | 474.00 | 474.00 | -22.04% | 5,729,874 |
| Apr 14, 2026 | 632.00 | 712.00 | 601.00 | 608.00 | 608.00 | 10.95% | 22,204,478 |
| Apr 13, 2026 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 29.86% | 770,281 |
| Apr 10, 2026 | 421.00 | 422.00 | 400.00 | 422.00 | 422.00 | 29.85% | 1,272,116 |
| Apr 9, 2026 | 260.00 | 325.00 | 260.00 | 325.00 | 325.00 | 30.00% | 1,408,212 |
| Apr 8, 2026 | 306.00 | 344.00 | 250.00 | 250.00 | 250.00 | -24.92% | 1,620,918 |
| Apr 7, 2026 | 357.00 | 377.00 | 331.00 | 333.00 | 333.00 | -6.72% | 245,241 |
| Apr 6, 2026 | 381.00 | 381.00 | 354.00 | 357.00 | 357.00 | -6.05% | 150,707 |
| Apr 3, 2026 | 380.00 | 417.00 | 375.00 | 380.00 | 380.00 | -0.52% | 317,820 |
| Apr 2, 2026 | 379.00 | 382.00 | 365.00 | 382.00 | 382.00 | 1.60% | 117,118 |
| Apr 1, 2026 | 372.00 | 390.00 | 369.00 | 376.00 | 376.00 | 1.90% | 208,318 |
| Mar 31, 2026 | 383.00 | 407.00 | 354.00 | 369.00 | 369.00 | -3.66% | 263,947 |
| Mar 30, 2026 | 398.00 | 400.00 | 376.00 | 383.00 | 383.00 | -3.77% | 81,195 |
| Mar 27, 2026 | 424.00 | 424.00 | 390.00 | 398.00 | 398.00 | -0.50% | 49,251 |
| Mar 26, 2026 | 403.00 | 430.00 | 395.00 | 400.00 | 400.00 | -0.74% | 107,499 |
| Mar 25, 2026 | 388.00 | 417.00 | 387.00 | 403.00 | 403.00 | 3.33% | 122,965 |
| Mar 24, 2026 | 400.00 | 420.00 | 387.00 | 390.00 | 390.00 | -2.50% | 309,111 |
| Mar 23, 2026 | 414.00 | 416.00 | 398.00 | 400.00 | 400.00 | -3.38% | 137,397 |
| Mar 20, 2026 | 411.00 | 416.00 | 400.00 | 414.00 | 414.00 | 3.24% | 66,959 |
| Mar 19, 2026 | 409.00 | 409.00 | 400.00 | 401.00 | 401.00 | -1.96% | 37,271 |
| Mar 18, 2026 | 425.00 | 450.00 | 400.00 | 409.00 | 409.00 | -3.76% | 94,568 |
| Mar 17, 2026 | 450.00 | 450.00 | 420.00 | 425.00 | 425.00 | -6.39% | 84,929 |
| Mar 16, 2026 | 440.00 | 463.00 | 436.00 | 454.00 | 454.00 | 2.25% | 81,171 |
| Mar 13, 2026 | 445.00 | 450.00 | 439.00 | 444.00 | 444.00 | -0.22% | 71,577 |
| Mar 12, 2026 | 445.00 | 450.00 | 431.00 | 445.00 | 445.00 | 3.49% | 84,234 |
| Mar 11, 2026 | 412.00 | 446.00 | 410.00 | 430.00 | 430.00 | 4.37% | 182,908 |
| Mar 10, 2026 | 392.00 | 430.00 | 392.00 | 412.00 | 412.00 | 4.57% | 85,848 |
| Mar 9, 2026 | 416.00 | 447.00 | 390.00 | 394.00 | 394.00 | -4.83% | 151,461 |
| Mar 6, 2026 | 393.00 | 430.00 | 393.00 | 414.00 | 414.00 | 5.34% | 172,904 |
| Mar 5, 2026 | 364.00 | 421.00 | 364.00 | 393.00 | 393.00 | 7.67% | 316,923 |
| Mar 4, 2026 | 415.00 | 415.00 | 365.00 | 365.00 | 365.00 | -12.26% | 173,686 |
| Mar 3, 2026 | 458.00 | 461.00 | 414.00 | 416.00 | 416.00 | -10.15% | 234,387 |
| Feb 27, 2026 | 484.00 | 486.00 | 461.00 | 463.00 | 463.00 | -4.34% | 76,121 |
| Feb 26, 2026 | 502.00 | 505.00 | 481.00 | 484.00 | 484.00 | -3.01% | 159,802 |
| Feb 25, 2026 | 496.00 | 519.00 | 496.00 | 499.00 | 499.00 | 0.60% | 125,767 |
| Feb 24, 2026 | 480.00 | 580.00 | 480.00 | 496.00 | 496.00 | 3.55% | 684,944 |
| Feb 23, 2026 | 470.00 | 490.00 | 449.00 | 479.00 | 479.00 | 1.05% | 170,341 |
| Feb 20, 2026 | 485.00 | 497.00 | 469.00 | 474.00 | 474.00 | -3.46% | 301,296 |
| Feb 19, 2026 | 449.00 | 574.00 | 348.00 | 491.00 | 491.00 | 8.39% | 4,145,964 |