Aminologics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 1,975.00 | 2,010.00 | 1,955.00 | 1,980.00 | 1,980.00 | 118,154 |
| 2022-02-18 | 1,960.00 | 1,995.00 | 1,920.00 | 1,975.00 | 1,975.00 | 108,375 |
| 2022-02-17 | 1,955.00 | 2,065.00 | 1,935.00 | 1,980.00 | 1,980.00 | 595,742 |
| 2022-02-16 | 1,885.00 | 1,960.00 | 1,880.00 | 1,945.00 | 1,945.00 | 220,698 |
| 2022-02-15 | 1,890.00 | 1,905.00 | 1,840.00 | 1,865.00 | 1,865.00 | 219,878 |
| 2022-02-14 | 1,925.00 | 1,945.00 | 1,865.00 | 1,885.00 | 1,885.00 | 246,472 |
| 2022-02-11 | 2,010.00 | 2,010.00 | 1,945.00 | 1,960.00 | 1,960.00 | 205,514 |
| 2022-02-10 | 2,025.00 | 2,025.00 | 1,990.00 | 2,015.00 | 2,015.00 | 181,856 |
| 2022-02-09 | 1,990.00 | 2,020.00 | 1,975.00 | 2,005.00 | 2,005.00 | 135,171 |
| 2022-02-08 | 1,965.00 | 1,995.00 | 1,945.00 | 1,960.00 | 1,960.00 | 126,060 |
| 2022-02-07 | 2,030.00 | 2,030.00 | 1,960.00 | 1,985.00 | 1,985.00 | 101,929 |
| 2022-02-04 | 1,980.00 | 1,990.00 | 1,930.00 | 1,980.00 | 1,980.00 | 179,326 |
| 2022-02-03 | 1,970.00 | 2,000.00 | 1,930.00 | 1,980.00 | 1,980.00 | 228,338 |
| 2022-01-28 | 1,820.00 | 1,910.00 | 1,810.00 | 1,900.00 | 1,900.00 | 336,581 |
| 2022-01-27 | 1,890.00 | 1,910.00 | 1,805.00 | 1,825.00 | 1,825.00 | 355,036 |
| 2022-01-26 | 1,840.00 | 1,945.00 | 1,840.00 | 1,890.00 | 1,890.00 | 403,043 |
| 2022-01-25 | 1,950.00 | 1,980.00 | 1,835.00 | 1,870.00 | 1,870.00 | 604,362 |
| 2022-01-24 | 2,005.00 | 2,035.00 | 1,940.00 | 1,955.00 | 1,955.00 | 452,183 |
| 2022-01-21 | 2,060.00 | 2,075.00 | 2,010.00 | 2,035.00 | 2,035.00 | 333,746 |
| 2022-01-20 | 2,060.00 | 2,100.00 | 2,040.00 | 2,075.00 | 2,075.00 | 258,492 |
| 2022-01-19 | 2,090.00 | 2,120.00 | 2,060.00 | 2,085.00 | 2,085.00 | 364,402 |
| 2022-01-18 | 2,125.00 | 2,160.00 | 2,090.00 | 2,110.00 | 2,110.00 | 266,338 |
| 2022-01-17 | 2,215.00 | 2,225.00 | 2,135.00 | 2,135.00 | 2,135.00 | 341,456 |
| 2022-01-14 | 2,290.00 | 2,325.00 | 2,210.00 | 2,215.00 | 2,215.00 | 252,419 |
| 2022-01-13 | 2,310.00 | 2,325.00 | 2,275.00 | 2,290.00 | 2,290.00 | 317,347 |
| 2022-01-12 | 2,190.00 | 2,300.00 | 2,190.00 | 2,275.00 | 2,275.00 | 304,756 |
| 2022-01-11 | 2,230.00 | 2,240.00 | 2,160.00 | 2,190.00 | 2,190.00 | 379,562 |
| 2022-01-10 | 2,290.00 | 2,300.00 | 2,225.00 | 2,235.00 | 2,235.00 | 297,131 |
| 2022-01-07 | 2,290.00 | 2,345.00 | 2,260.00 | 2,285.00 | 2,285.00 | 294,764 |
| 2022-01-06 | 2,345.00 | 2,380.00 | 2,280.00 | 2,300.00 | 2,300.00 | 305,698 |
| 2022-01-05 | 2,380.00 | 2,380.00 | 2,315.00 | 2,375.00 | 2,375.00 | 314,148 |
| 2022-01-04 | 2,330.00 | 2,370.00 | 2,305.00 | 2,365.00 | 2,365.00 | 454,326 |
| 2022-01-03 | 2,220.00 | 2,345.00 | 2,205.00 | 2,335.00 | 2,335.00 | 666,216 |
| 2021-12-30 | 2,230.00 | 2,240.00 | 2,195.00 | 2,195.00 | 2,195.00 | 248,547 |
| 2021-12-29 | 2,180.00 | 2,215.00 | 2,165.00 | 2,215.00 | 2,215.00 | 187,478 |
| 2021-12-28 | 2,185.00 | 2,210.00 | 2,145.00 | 2,190.00 | 2,190.00 | 486,185 |
| 2021-12-27 | 2,190.00 | 2,405.00 | 2,155.00 | 2,210.00 | 2,210.00 | 1,443,028 |
| 2021-12-24 | 2,160.00 | 2,195.00 | 2,120.00 | 2,175.00 | 2,175.00 | 323,594 |
| 2021-12-23 | 2,125.00 | 2,170.00 | 2,100.00 | 2,160.00 | 2,160.00 | 298,783 |
| 2021-12-22 | 2,145.00 | 2,165.00 | 2,100.00 | 2,115.00 | 2,115.00 | 289,816 |
| 2021-12-21 | 2,180.00 | 2,200.00 | 2,125.00 | 2,125.00 | 2,125.00 | 309,843 |
| 2021-12-20 | 2,250.00 | 2,250.00 | 2,165.00 | 2,180.00 | 2,180.00 | 250,766 |
| 2021-12-17 | 2,235.00 | 2,285.00 | 2,225.00 | 2,250.00 | 2,250.00 | 178,600 |
| 2021-12-16 | 2,285.00 | 2,290.00 | 2,235.00 | 2,250.00 | 2,250.00 | 182,501 |
| 2021-12-15 | 2,265.00 | 2,280.00 | 2,210.00 | 2,240.00 | 2,240.00 | 207,751 |
| 2021-12-14 | 2,210.00 | 2,370.00 | 2,210.00 | 2,270.00 | 2,270.00 | 696,373 |
| 2021-12-13 | 2,255.00 | 2,280.00 | 2,215.00 | 2,215.00 | 2,215.00 | 169,629 |
| 2021-12-10 | 2,250.00 | 2,265.00 | 2,240.00 | 2,255.00 | 2,255.00 | 127,578 |
| 2021-12-09 | 2,240.00 | 2,275.00 | 2,230.00 | 2,255.00 | 2,255.00 | 164,497 |
| 2021-12-08 | 2,230.00 | 2,275.00 | 2,225.00 | 2,240.00 | 2,240.00 | 191,725 |
| 2021-12-07 | 2,195.00 | 2,245.00 | 2,175.00 | 2,225.00 | 2,225.00 | 212,108 |
| 2021-12-06 | 2,200.00 | 2,215.00 | 2,170.00 | 2,200.00 | 2,200.00 | 143,507 |
| 2021-12-03 | 2,230.00 | 2,230.00 | 2,155.00 | 2,210.00 | 2,210.00 | 203,871 |
| 2021-12-02 | 2,060.00 | 2,220.00 | 2,060.00 | 2,215.00 | 2,215.00 | 280,395 |
| 2021-12-01 | 2,010.00 | 2,110.00 | 2,010.00 | 2,100.00 | 2,100.00 | 367,990 |
| 2021-11-30 | 2,200.00 | 2,230.00 | 2,070.00 | 2,070.00 | 2,070.00 | 593,178 |
| 2021-11-29 | 2,180.00 | 2,255.00 | 2,140.00 | 2,205.00 | 2,205.00 | 349,632 |
| 2021-11-26 | 2,250.00 | 2,310.00 | 2,185.00 | 2,205.00 | 2,205.00 | 344,217 |
| 2021-11-25 | 2,285.00 | 2,295.00 | 2,250.00 | 2,250.00 | 2,250.00 | 247,283 |
| 2021-11-24 | 2,255.00 | 2,305.00 | 2,255.00 | 2,275.00 | 2,275.00 | 206,027 |
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.