Aminologics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 2,510.00 | 2,615.00 | 2,460.00 | 2,490.00 | 2,490.00 | 3,886,660 |
| 2022-05-19 | 2,565.00 | 2,695.00 | 2,445.00 | 2,500.00 | 2,500.00 | 4,620,539 |
| 2022-05-18 | 2,625.00 | 2,755.00 | 2,540.00 | 2,645.00 | 2,645.00 | 10,307,430 |
| 2022-05-17 | 2,610.00 | 2,680.00 | 2,535.00 | 2,670.00 | 2,670.00 | 9,713,215 |
| 2022-05-16 | 2,165.00 | 2,725.00 | 2,165.00 | 2,660.00 | 2,660.00 | 38,931,848 |
| 2022-05-13 | 2,140.00 | 2,165.00 | 2,105.00 | 2,155.00 | 2,155.00 | 389,814 |
| 2022-05-12 | 2,175.00 | 2,215.00 | 2,080.00 | 2,110.00 | 2,110.00 | 691,483 |
| 2022-05-11 | 2,230.00 | 2,280.00 | 2,185.00 | 2,200.00 | 2,200.00 | 405,552 |
| 2022-05-10 | 2,260.00 | 2,285.00 | 2,135.00 | 2,215.00 | 2,215.00 | 622,413 |
| 2022-05-09 | 2,250.00 | 2,360.00 | 2,235.00 | 2,285.00 | 2,285.00 | 894,548 |
| 2022-05-06 | 2,225.00 | 2,275.00 | 2,215.00 | 2,270.00 | 2,270.00 | 503,072 |
| 2022-05-04 | 2,375.00 | 2,420.00 | 2,260.00 | 2,260.00 | 2,260.00 | 1,486,469 |
| 2022-05-03 | 2,435.00 | 2,470.00 | 2,360.00 | 2,375.00 | 2,375.00 | 1,419,911 |
| 2022-05-02 | 2,375.00 | 2,435.00 | 2,330.00 | 2,415.00 | 2,415.00 | 1,455,926 |
| 2022-04-29 | 2,430.00 | 2,480.00 | 2,380.00 | 2,415.00 | 2,415.00 | 2,704,667 |
| 2022-04-28 | 2,300.00 | 2,635.00 | 2,285.00 | 2,455.00 | 2,455.00 | 20,867,670 |
| 2022-04-27 | 2,285.00 | 2,350.00 | 2,260.00 | 2,300.00 | 2,300.00 | 1,394,025 |
| 2022-04-26 | 2,380.00 | 2,400.00 | 2,280.00 | 2,345.00 | 2,345.00 | 1,404,002 |
| 2022-04-25 | 2,300.00 | 2,510.00 | 2,255.00 | 2,365.00 | 2,365.00 | 5,082,192 |
| 2022-04-22 | 2,275.00 | 2,640.00 | 2,200.00 | 2,335.00 | 2,335.00 | 17,395,131 |
| 2022-04-21 | 2,320.00 | 2,325.00 | 2,240.00 | 2,295.00 | 2,295.00 | 1,924,131 |
| 2022-04-20 | 2,320.00 | 2,360.00 | 2,290.00 | 2,330.00 | 2,330.00 | 3,863,063 |
| 2022-04-19 | 1,950.00 | 2,495.00 | 1,950.00 | 2,310.00 | 2,310.00 | 26,125,609 |
| 2022-04-18 | 1,970.00 | 1,980.00 | 1,950.00 | 1,965.00 | 1,965.00 | 90,962 |
| 2022-04-15 | 1,980.00 | 1,995.00 | 1,955.00 | 1,980.00 | 1,980.00 | 93,741 |
| 2022-04-14 | 1,980.00 | 2,010.00 | 1,975.00 | 1,980.00 | 1,980.00 | 115,895 |
| 2022-04-13 | 1,930.00 | 1,985.00 | 1,915.00 | 1,980.00 | 1,980.00 | 117,324 |
| 2022-04-12 | 1,970.00 | 1,975.00 | 1,905.00 | 1,930.00 | 1,930.00 | 223,277 |
| 2022-04-11 | 1,980.00 | 2,015.00 | 1,950.00 | 1,965.00 | 1,965.00 | 116,449 |
| 2022-04-08 | 2,000.00 | 2,015.00 | 1,970.00 | 1,990.00 | 1,990.00 | 170,144 |
| 2022-04-07 | 2,050.00 | 2,050.00 | 1,985.00 | 1,985.00 | 1,985.00 | 285,836 |
| 2022-04-06 | 2,090.00 | 2,110.00 | 2,040.00 | 2,060.00 | 2,060.00 | 176,014 |
| 2022-04-05 | 2,100.00 | 2,150.00 | 2,090.00 | 2,090.00 | 2,090.00 | 269,750 |
| 2022-04-04 | 2,060.00 | 2,105.00 | 2,045.00 | 2,095.00 | 2,095.00 | 171,490 |
| 2022-04-01 | 2,075.00 | 2,080.00 | 2,040.00 | 2,070.00 | 2,070.00 | 141,270 |
| 2022-03-31 | 2,035.00 | 2,090.00 | 2,025.00 | 2,085.00 | 2,085.00 | 268,435 |
| 2022-03-30 | 2,100.00 | 2,100.00 | 2,035.00 | 2,035.00 | 2,035.00 | 227,025 |
| 2022-03-29 | 2,080.00 | 2,115.00 | 2,065.00 | 2,080.00 | 2,080.00 | 301,014 |
| 2022-03-28 | 2,060.00 | 2,160.00 | 2,035.00 | 2,080.00 | 2,080.00 | 933,812 |
| 2022-03-25 | 2,050.00 | 2,050.00 | 2,020.00 | 2,030.00 | 2,030.00 | 136,424 |
| 2022-03-24 | 2,030.00 | 2,035.00 | 1,945.00 | 2,035.00 | 2,035.00 | 433,301 |
| 2022-03-23 | 2,030.00 | 2,060.00 | 2,000.00 | 2,020.00 | 2,020.00 | 237,911 |
| 2022-03-22 | 2,025.00 | 2,050.00 | 2,015.00 | 2,020.00 | 2,020.00 | 176,758 |
| 2022-03-21 | 2,045.00 | 2,060.00 | 2,025.00 | 2,025.00 | 2,025.00 | 171,699 |
| 2022-03-18 | 2,050.00 | 2,080.00 | 2,015.00 | 2,045.00 | 2,045.00 | 243,405 |
| 2022-03-17 | 2,035.00 | 2,045.00 | 2,010.00 | 2,040.00 | 2,040.00 | 233,111 |
| 2022-03-16 | 1,935.00 | 2,045.00 | 1,930.00 | 2,025.00 | 2,025.00 | 518,937 |
| 2022-03-15 | 1,915.00 | 1,940.00 | 1,900.00 | 1,920.00 | 1,920.00 | 108,092 |
| 2022-03-14 | 1,950.00 | 1,975.00 | 1,900.00 | 1,915.00 | 1,915.00 | 220,979 |
| 2022-03-11 | 1,940.00 | 2,000.00 | 1,940.00 | 1,950.00 | 1,950.00 | 190,539 |
| 2022-03-10 | 1,930.00 | 1,955.00 | 1,930.00 | 1,945.00 | 1,945.00 | 93,883 |
| 2022-03-08 | 1,870.00 | 1,935.00 | 1,870.00 | 1,915.00 | 1,915.00 | 182,062 |
| 2022-03-07 | 1,975.00 | 1,975.00 | 1,915.00 | 1,935.00 | 1,935.00 | 133,397 |
| 2022-03-04 | 1,985.00 | 2,000.00 | 1,965.00 | 1,980.00 | 1,980.00 | 126,196 |
| 2022-03-03 | 1,980.00 | 2,005.00 | 1,970.00 | 2,000.00 | 2,000.00 | 133,730 |
| 2022-03-02 | 1,925.00 | 1,970.00 | 1,920.00 | 1,965.00 | 1,965.00 | 182,573 |
| 2022-02-28 | 1,940.00 | 1,955.00 | 1,910.00 | 1,945.00 | 1,945.00 | 92,772 |
| 2022-02-25 | 1,900.00 | 1,950.00 | 1,900.00 | 1,940.00 | 1,940.00 | 179,395 |
| 2022-02-24 | 1,905.00 | 1,920.00 | 1,860.00 | 1,880.00 | 1,880.00 | 273,352 |
| 2022-02-23 | 1,930.00 | 1,950.00 | 1,895.00 | 1,925.00 | 1,925.00 | 201,785 |
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.