Aminologics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 1,999.00 | 2,005.00 | 1,983.00 | 1,997.00 | 1,997.00 | 232,544 |
| 2023-02-08 | 1,986.00 | 2,005.00 | 1,986.00 | 2,000.00 | 2,000.00 | 280,125 |
| 2023-02-07 | 1,980.00 | 2,010.00 | 1,980.00 | 1,990.00 | 1,990.00 | 422,664 |
| 2023-02-06 | 1,995.00 | 2,005.00 | 1,970.00 | 1,985.00 | 1,985.00 | 272,678 |
| 2023-02-03 | 1,994.00 | 2,075.00 | 1,977.00 | 2,010.00 | 2,010.00 | 783,129 |
| 2023-02-02 | 1,968.00 | 2,005.00 | 1,968.00 | 1,997.00 | 1,997.00 | 292,864 |
| 2023-02-01 | 1,970.00 | 1,983.00 | 1,967.00 | 1,968.00 | 1,968.00 | 117,277 |
| 2023-01-31 | 1,943.00 | 1,982.00 | 1,943.00 | 1,969.00 | 1,969.00 | 181,958 |
| 2023-01-30 | 1,975.00 | 1,977.00 | 1,948.00 | 1,965.00 | 1,965.00 | 234,957 |
| 2023-01-27 | 1,940.00 | 1,971.00 | 1,940.00 | 1,968.00 | 1,968.00 | 289,861 |
| 2023-01-26 | 1,935.00 | 1,950.00 | 1,932.00 | 1,945.00 | 1,945.00 | 279,861 |
| 2023-01-25 | 1,911.00 | 1,943.00 | 1,910.00 | 1,935.00 | 1,935.00 | 857,724 |
| 2023-01-20 | 1,905.00 | 1,920.00 | 1,890.00 | 1,910.00 | 1,910.00 | 147,605 |
| 2023-01-19 | 1,865.00 | 1,915.00 | 1,865.00 | 1,905.00 | 1,905.00 | 170,733 |
| 2023-01-18 | 1,895.00 | 1,895.00 | 1,875.00 | 1,890.00 | 1,890.00 | 152,536 |
| 2023-01-17 | 1,890.00 | 1,920.00 | 1,880.00 | 1,890.00 | 1,890.00 | 182,254 |
| 2023-01-16 | 1,895.00 | 1,925.00 | 1,805.00 | 1,900.00 | 1,900.00 | 397,150 |
| 2023-01-13 | 1,900.00 | 1,910.00 | 1,875.00 | 1,880.00 | 1,880.00 | 113,826 |
| 2023-01-12 | 1,900.00 | 1,910.00 | 1,880.00 | 1,895.00 | 1,895.00 | 171,009 |
| 2023-01-11 | 1,880.00 | 1,905.00 | 1,875.00 | 1,900.00 | 1,900.00 | 248,336 |
| 2023-01-10 | 1,885.00 | 1,895.00 | 1,845.00 | 1,875.00 | 1,875.00 | 312,575 |
| 2023-01-09 | 1,865.00 | 1,890.00 | 1,855.00 | 1,885.00 | 1,885.00 | 246,169 |
| 2023-01-06 | 1,790.00 | 1,940.00 | 1,780.00 | 1,865.00 | 1,865.00 | 960,141 |
| 2023-01-05 | 1,820.00 | 1,850.00 | 1,805.00 | 1,810.00 | 1,810.00 | 128,717 |
| 2023-01-04 | 1,770.00 | 1,835.00 | 1,770.00 | 1,820.00 | 1,820.00 | 152,741 |
| 2023-01-03 | 1,755.00 | 1,810.00 | 1,735.00 | 1,775.00 | 1,775.00 | 253,349 |
| 2023-01-02 | 1,830.00 | 1,850.00 | 1,755.00 | 1,770.00 | 1,770.00 | 331,825 |
| 2022-12-29 | 1,830.00 | 1,845.00 | 1,795.00 | 1,830.00 | 1,830.00 | 294,514 |
| 2022-12-28 | 1,825.00 | 1,860.00 | 1,820.00 | 1,845.00 | 1,845.00 | 153,952 |
| 2022-12-27 | 1,805.00 | 1,855.00 | 1,805.00 | 1,840.00 | 1,840.00 | 198,132 |
| 2022-12-26 | 1,855.00 | 1,855.00 | 1,810.00 | 1,810.00 | 1,810.00 | 309,227 |
| 2022-12-23 | 1,900.00 | 1,900.00 | 1,825.00 | 1,835.00 | 1,835.00 | 444,537 |
| 2022-12-22 | 1,940.00 | 1,950.00 | 1,905.00 | 1,910.00 | 1,910.00 | 220,232 |
| 2022-12-21 | 1,940.00 | 1,945.00 | 1,900.00 | 1,920.00 | 1,920.00 | 333,998 |
| 2022-12-20 | 2,010.00 | 2,010.00 | 1,910.00 | 1,910.00 | 1,910.00 | 490,924 |
| 2022-12-19 | 2,025.00 | 2,025.00 | 1,980.00 | 1,990.00 | 1,990.00 | 422,391 |
| 2022-12-16 | 1,985.00 | 2,045.00 | 1,975.00 | 2,020.00 | 2,020.00 | 565,969 |
| 2022-12-15 | 2,025.00 | 2,050.00 | 1,995.00 | 2,000.00 | 2,000.00 | 980,780 |
| 2022-12-14 | 1,980.00 | 2,040.00 | 1,970.00 | 2,000.00 | 2,000.00 | 1,053,222 |
| 2022-12-13 | 1,885.00 | 2,115.00 | 1,885.00 | 1,985.00 | 1,985.00 | 6,848,638 |
| 2022-12-12 | 1,865.00 | 1,915.00 | 1,860.00 | 1,865.00 | 1,865.00 | 339,654 |
| 2022-12-09 | 1,905.00 | 1,905.00 | 1,875.00 | 1,875.00 | 1,875.00 | 236,328 |
| 2022-12-08 | 1,940.00 | 1,950.00 | 1,875.00 | 1,885.00 | 1,885.00 | 255,220 |
| 2022-12-07 | 1,940.00 | 1,955.00 | 1,910.00 | 1,950.00 | 1,950.00 | 162,886 |
| 2022-12-06 | 1,970.00 | 1,970.00 | 1,925.00 | 1,955.00 | 1,955.00 | 189,749 |
| 2022-12-05 | 1,990.00 | 2,005.00 | 1,975.00 | 1,980.00 | 1,980.00 | 182,473 |
| 2022-12-02 | 1,950.00 | 1,985.00 | 1,925.00 | 1,985.00 | 1,985.00 | 229,824 |
| 2022-12-01 | 1,955.00 | 1,955.00 | 1,920.00 | 1,950.00 | 1,950.00 | 244,706 |
| 2022-11-30 | 1,915.00 | 1,940.00 | 1,895.00 | 1,915.00 | 1,915.00 | 112,744 |
| 2022-11-29 | 1,865.00 | 1,915.00 | 1,855.00 | 1,915.00 | 1,915.00 | 93,197 |
| 2022-11-28 | 1,910.00 | 1,910.00 | 1,875.00 | 1,880.00 | 1,880.00 | 224,314 |
| 2022-11-25 | 1,930.00 | 1,935.00 | 1,905.00 | 1,930.00 | 1,930.00 | 107,874 |
| 2022-11-24 | 1,900.00 | 1,930.00 | 1,895.00 | 1,925.00 | 1,925.00 | 122,559 |
| 2022-11-23 | 1,865.00 | 1,905.00 | 1,865.00 | 1,885.00 | 1,885.00 | 200,855 |
| 2022-11-22 | 1,865.00 | 1,915.00 | 1,845.00 | 1,860.00 | 1,860.00 | 312,086 |
| 2022-11-21 | 1,950.00 | 1,950.00 | 1,880.00 | 1,890.00 | 1,890.00 | 333,305 |
| 2022-11-18 | 1,980.00 | 2,000.00 | 1,940.00 | 1,940.00 | 1,940.00 | 255,665 |
| 2022-11-17 | 2,020.00 | 2,020.00 | 1,975.00 | 1,980.00 | 1,980.00 | 308,902 |
| 2022-11-16 | 2,040.00 | 2,065.00 | 2,000.00 | 2,025.00 | 2,025.00 | 321,135 |
| 2022-11-15 | 2,005.00 | 2,040.00 | 1,990.00 | 2,035.00 | 2,035.00 | 341,603 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.