Aminologics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 1,970.00 | 2,045.00 | 1,955.00 | 2,005.00 | 2,005.00 | 775,926 |
| 2022-11-11 | 1,970.00 | 1,990.00 | 1,940.00 | 1,970.00 | 1,970.00 | 407,637 |
| 2022-11-10 | 1,950.00 | 1,955.00 | 1,915.00 | 1,925.00 | 1,925.00 | 167,655 |
| 2022-11-09 | 1,930.00 | 1,960.00 | 1,930.00 | 1,955.00 | 1,955.00 | 243,032 |
| 2022-11-08 | 1,905.00 | 1,960.00 | 1,905.00 | 1,940.00 | 1,940.00 | 297,713 |
| 2022-11-07 | 1,890.00 | 1,920.00 | 1,885.00 | 1,895.00 | 1,895.00 | 154,160 |
| 2022-11-04 | 1,900.00 | 1,915.00 | 1,860.00 | 1,885.00 | 1,885.00 | 193,979 |
| 2022-11-03 | 1,880.00 | 1,925.00 | 1,870.00 | 1,910.00 | 1,910.00 | 155,335 |
| 2022-11-02 | 1,910.00 | 1,940.00 | 1,895.00 | 1,910.00 | 1,910.00 | 249,443 |
| 2022-11-01 | 1,905.00 | 1,930.00 | 1,890.00 | 1,920.00 | 1,920.00 | 230,277 |
| 2022-10-31 | 1,970.00 | 1,970.00 | 1,910.00 | 1,915.00 | 1,915.00 | 225,332 |
| 2022-10-28 | 1,915.00 | 1,960.00 | 1,905.00 | 1,915.00 | 1,915.00 | 222,856 |
| 2022-10-27 | 1,890.00 | 1,965.00 | 1,890.00 | 1,945.00 | 1,945.00 | 524,566 |
| 2022-10-26 | 1,840.00 | 1,940.00 | 1,830.00 | 1,880.00 | 1,880.00 | 640,102 |
| 2022-10-25 | 1,810.00 | 1,865.00 | 1,810.00 | 1,840.00 | 1,840.00 | 285,482 |
| 2022-10-24 | 1,810.00 | 1,850.00 | 1,790.00 | 1,810.00 | 1,810.00 | 236,515 |
| 2022-10-21 | 1,810.00 | 1,840.00 | 1,780.00 | 1,780.00 | 1,780.00 | 231,651 |
| 2022-10-20 | 1,865.00 | 1,880.00 | 1,805.00 | 1,820.00 | 1,820.00 | 267,024 |
| 2022-10-19 | 1,885.00 | 1,905.00 | 1,860.00 | 1,865.00 | 1,865.00 | 259,798 |
| 2022-10-18 | 1,890.00 | 1,905.00 | 1,840.00 | 1,875.00 | 1,875.00 | 468,867 |
| 2022-10-17 | 1,740.00 | 1,875.00 | 1,735.00 | 1,855.00 | 1,855.00 | 478,887 |
| 2022-10-14 | 1,740.00 | 1,835.00 | 1,735.00 | 1,800.00 | 1,800.00 | 386,717 |
| 2022-10-13 | 1,805.00 | 1,815.00 | 1,700.00 | 1,705.00 | 1,705.00 | 954,157 |
| 2022-10-12 | 1,820.00 | 1,860.00 | 1,800.00 | 1,810.00 | 1,810.00 | 491,072 |
| 2022-10-11 | 1,920.00 | 1,930.00 | 1,840.00 | 1,840.00 | 1,840.00 | 490,862 |
| 2022-10-07 | 1,925.00 | 2,105.00 | 1,900.00 | 1,960.00 | 1,960.00 | 3,347,645 |
| 2022-10-06 | 1,890.00 | 1,945.00 | 1,875.00 | 1,935.00 | 1,935.00 | 537,162 |
| 2022-10-05 | 1,925.00 | 1,930.00 | 1,850.00 | 1,855.00 | 1,855.00 | 465,673 |
| 2022-10-04 | 1,880.00 | 1,900.00 | 1,850.00 | 1,890.00 | 1,890.00 | 498,775 |
| 2022-09-30 | 1,815.00 | 1,895.00 | 1,810.00 | 1,850.00 | 1,850.00 | 578,449 |
| 2022-09-29 | 1,850.00 | 1,925.00 | 1,815.00 | 1,815.00 | 1,815.00 | 659,724 |
| 2022-09-28 | 1,870.00 | 1,920.00 | 1,785.00 | 1,795.00 | 1,795.00 | 916,941 |
| 2022-09-27 | 1,720.00 | 1,920.00 | 1,720.00 | 1,880.00 | 1,880.00 | 2,232,925 |
| 2022-09-26 | 1,910.00 | 1,915.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,717,814 |
| 2022-09-23 | 2,035.00 | 2,130.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,217,028 |
| 2022-09-22 | 1,980.00 | 2,175.00 | 1,950.00 | 2,055.00 | 2,055.00 | 2,372,829 |
| 2022-09-21 | 1,965.00 | 2,025.00 | 1,965.00 | 2,010.00 | 2,010.00 | 338,749 |
| 2022-09-20 | 2,000.00 | 2,035.00 | 1,995.00 | 2,000.00 | 2,000.00 | 373,148 |
| 2022-09-19 | 2,040.00 | 2,060.00 | 1,980.00 | 1,995.00 | 1,995.00 | 552,413 |
| 2022-09-16 | 2,085.00 | 2,105.00 | 2,020.00 | 2,035.00 | 2,035.00 | 616,345 |
| 2022-09-15 | 2,160.00 | 2,180.00 | 2,105.00 | 2,105.00 | 2,105.00 | 386,433 |
| 2022-09-14 | 2,135.00 | 2,170.00 | 2,120.00 | 2,150.00 | 2,150.00 | 356,318 |
| 2022-09-13 | 2,160.00 | 2,220.00 | 2,160.00 | 2,215.00 | 2,215.00 | 323,283 |
| 2022-09-08 | 2,150.00 | 2,195.00 | 2,130.00 | 2,155.00 | 2,155.00 | 439,356 |
| 2022-09-07 | 2,230.00 | 2,250.00 | 2,110.00 | 2,140.00 | 2,140.00 | 802,466 |
| 2022-09-06 | 2,190.00 | 2,270.00 | 2,190.00 | 2,240.00 | 2,240.00 | 359,668 |
| 2022-09-05 | 2,220.00 | 2,260.00 | 2,175.00 | 2,190.00 | 2,190.00 | 482,535 |
| 2022-09-02 | 2,310.00 | 2,335.00 | 2,225.00 | 2,255.00 | 2,255.00 | 441,042 |
| 2022-09-01 | 2,275.00 | 2,335.00 | 2,270.00 | 2,310.00 | 2,310.00 | 485,915 |
| 2022-08-31 | 2,220.00 | 2,315.00 | 2,220.00 | 2,300.00 | 2,300.00 | 529,613 |
| 2022-08-30 | 2,215.00 | 2,255.00 | 2,215.00 | 2,250.00 | 2,250.00 | 387,801 |
| 2022-08-29 | 2,220.00 | 2,270.00 | 2,210.00 | 2,215.00 | 2,215.00 | 770,164 |
| 2022-08-26 | 2,245.00 | 2,440.00 | 2,240.00 | 2,295.00 | 2,295.00 | 5,300,170 |
| 2022-08-25 | 2,215.00 | 2,260.00 | 2,215.00 | 2,230.00 | 2,230.00 | 311,935 |
| 2022-08-24 | 2,200.00 | 2,230.00 | 2,200.00 | 2,205.00 | 2,205.00 | 392,711 |
| 2022-08-23 | 2,280.00 | 2,335.00 | 2,180.00 | 2,200.00 | 2,200.00 | 947,528 |
| 2022-08-22 | 2,290.00 | 2,385.00 | 2,240.00 | 2,285.00 | 2,285.00 | 916,765 |
| 2022-08-19 | 2,300.00 | 2,335.00 | 2,290.00 | 2,300.00 | 2,300.00 | 528,096 |
| 2022-08-18 | 2,350.00 | 2,360.00 | 2,290.00 | 2,305.00 | 2,305.00 | 999,044 |
| 2022-08-17 | 2,445.00 | 2,445.00 | 2,360.00 | 2,385.00 | 2,385.00 | 1,016,140 |
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.