Aminologics Co.,Ltd. (074430.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1,515.00 | 1,519.00 | 1,495.00 | 1,501.00 | 1,501.00 | 133,037 |
| 09 May 2024 | 1,526.00 | 1,535.00 | 1,507.00 | 1,514.00 | 1,514.00 | 99,352 |
| 08 May 2024 | 1,507.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,530.00 | 134,300 |
| 07 May 2024 | 1,524.00 | 1,541.00 | 1,503.00 | 1,508.00 | 1,508.00 | 165,511 |
| 03 May 2024 | 1,503.00 | 1,522.00 | 1,497.00 | 1,519.00 | 1,519.00 | 141,749 |
| 02 May 2024 | 1,488.00 | 1,512.00 | 1,483.00 | 1,503.00 | 1,503.00 | 110,327 |
| 30 Apr 2024 | 1,494.00 | 1,512.00 | 1,451.00 | 1,495.00 | 1,495.00 | 155,352 |
| 29 Apr 2024 | 1,484.00 | 1,501.00 | 1,483.00 | 1,494.00 | 1,494.00 | 103,136 |
| 26 Apr 2024 | 1,462.00 | 1,486.00 | 1,461.00 | 1,483.00 | 1,483.00 | 159,426 |
| 25 Apr 2024 | 1,472.00 | 1,482.00 | 1,460.00 | 1,460.00 | 1,460.00 | 92,480 |
| 24 Apr 2024 | 1,456.00 | 1,498.00 | 1,456.00 | 1,482.00 | 1,482.00 | 110,362 |
| 23 Apr 2024 | 1,459.00 | 1,483.00 | 1,452.00 | 1,455.00 | 1,455.00 | 139,348 |
| 22 Apr 2024 | 1,501.00 | 1,501.00 | 1,460.00 | 1,460.00 | 1,460.00 | 108,974 |
| 19 Apr 2024 | 1,510.00 | 1,510.00 | 1,460.00 | 1,481.00 | 1,481.00 | 208,274 |
| 18 Apr 2024 | 1,481.00 | 1,520.00 | 1,481.00 | 1,495.00 | 1,495.00 | 172,903 |
| 17 Apr 2024 | 1,445.00 | 1,508.00 | 1,445.00 | 1,485.00 | 1,485.00 | 373,573 |
| 16 Apr 2024 | 1,493.00 | 1,493.00 | 1,445.00 | 1,448.00 | 1,448.00 | 254,836 |
| 15 Apr 2024 | 1,496.00 | 1,498.00 | 1,464.00 | 1,494.00 | 1,494.00 | 122,826 |
| 12 Apr 2024 | 1,479.00 | 1,508.00 | 1,460.00 | 1,507.00 | 1,507.00 | 185,061 |
| 11 Apr 2024 | 1,500.00 | 1,500.00 | 1,470.00 | 1,479.00 | 1,479.00 | 166,858 |
| 09 Apr 2024 | 1,510.00 | 1,539.00 | 1,500.00 | 1,500.00 | 1,500.00 | 179,384 |
| 08 Apr 2024 | 1,520.00 | 1,535.00 | 1,487.00 | 1,530.00 | 1,530.00 | 286,390 |
| 05 Apr 2024 | 1,517.00 | 1,533.00 | 1,496.00 | 1,533.00 | 1,533.00 | 212,549 |
| 04 Apr 2024 | 1,547.00 | 1,548.00 | 1,501.00 | 1,517.00 | 1,517.00 | 371,671 |
| 03 Apr 2024 | 1,582.00 | 1,582.00 | 1,520.00 | 1,523.00 | 1,523.00 | 340,800 |
| 02 Apr 2024 | 1,608.00 | 1,609.00 | 1,561.00 | 1,587.00 | 1,587.00 | 424,346 |
| 01 Apr 2024 | 1,566.00 | 1,621.00 | 1,560.00 | 1,608.00 | 1,608.00 | 376,598 |
| 29 Mar 2024 | 1,585.00 | 1,587.00 | 1,558.00 | 1,560.00 | 1,560.00 | 325,762 |
| 28 Mar 2024 | 1,574.00 | 1,597.00 | 1,571.00 | 1,585.00 | 1,585.00 | 440,945 |
| 27 Mar 2024 | 1,638.00 | 1,638.00 | 1,585.00 | 1,585.00 | 1,585.00 | 678,750 |
| 26 Mar 2024 | 1,655.00 | 1,658.00 | 1,606.00 | 1,639.00 | 1,639.00 | 1,128,253 |
| 25 Mar 2024 | 1,590.00 | 1,696.00 | 1,578.00 | 1,679.00 | 1,679.00 | 2,879,563 |
| 22 Mar 2024 | 1,565.00 | 1,585.00 | 1,535.00 | 1,585.00 | 1,585.00 | 586,269 |
| 21 Mar 2024 | 1,576.00 | 1,586.00 | 1,550.00 | 1,565.00 | 1,565.00 | 637,197 |
| 20 Mar 2024 | 1,522.00 | 1,634.00 | 1,522.00 | 1,576.00 | 1,576.00 | 2,881,279 |
| 19 Mar 2024 | 1,535.00 | 1,537.00 | 1,505.00 | 1,514.00 | 1,514.00 | 261,276 |
| 18 Mar 2024 | 1,520.00 | 1,549.00 | 1,500.00 | 1,535.00 | 1,535.00 | 417,331 |
| 15 Mar 2024 | 1,502.00 | 1,517.00 | 1,490.00 | 1,498.00 | 1,498.00 | 288,633 |
| 14 Mar 2024 | 1,522.00 | 1,538.00 | 1,498.00 | 1,501.00 | 1,501.00 | 269,526 |
| 13 Mar 2024 | 1,549.00 | 1,550.00 | 1,492.00 | 1,534.00 | 1,534.00 | 542,716 |
| 12 Mar 2024 | 1,529.00 | 1,544.00 | 1,510.00 | 1,540.00 | 1,540.00 | 422,123 |
| 11 Mar 2024 | 1,530.00 | 1,582.00 | 1,521.00 | 1,540.00 | 1,540.00 | 1,101,345 |
| 08 Mar 2024 | 1,485.00 | 1,525.00 | 1,485.00 | 1,518.00 | 1,518.00 | 538,494 |
| 07 Mar 2024 | 1,525.00 | 1,533.00 | 1,488.00 | 1,503.00 | 1,503.00 | 697,906 |
| 06 Mar 2024 | 1,527.00 | 1,548.00 | 1,504.00 | 1,525.00 | 1,525.00 | 1,117,857 |
| 05 Mar 2024 | 1,571.00 | 1,611.00 | 1,531.00 | 1,536.00 | 1,536.00 | 2,411,451 |
| 04 Mar 2024 | 1,693.00 | 1,703.00 | 1,550.00 | 1,550.00 | 1,550.00 | 5,233,649 |
| 29 Feb 2024 | 1,449.00 | 1,760.00 | 1,427.00 | 1,645.00 | 1,645.00 | 41,366,800 |
| 28 Feb 2024 | 1,430.00 | 1,457.00 | 1,402.00 | 1,451.00 | 1,451.00 | 826,565 |
| 27 Feb 2024 | 1,410.00 | 1,647.00 | 1,387.00 | 1,437.00 | 1,437.00 | 14,782,800 |
| 26 Feb 2024 | 1,411.00 | 1,432.00 | 1,400.00 | 1,403.00 | 1,403.00 | 257,612 |
| 23 Feb 2024 | 1,434.00 | 1,458.00 | 1,411.00 | 1,420.00 | 1,420.00 | 251,733 |
| 22 Feb 2024 | 1,465.00 | 1,465.00 | 1,430.00 | 1,430.00 | 1,430.00 | 205,015 |
| 21 Feb 2024 | 1,492.00 | 1,492.00 | 1,447.00 | 1,456.00 | 1,456.00 | 302,738 |
| 20 Feb 2024 | 1,498.00 | 1,498.00 | 1,464.00 | 1,492.00 | 1,492.00 | 206,353 |
| 19 Feb 2024 | 1,490.00 | 1,508.00 | 1,482.00 | 1,484.00 | 1,484.00 | 201,617 |
| 16 Feb 2024 | 1,512.00 | 1,520.00 | 1,478.00 | 1,494.00 | 1,494.00 | 273,271 |
| 15 Feb 2024 | 1,512.00 | 1,530.00 | 1,500.00 | 1,512.00 | 1,512.00 | 304,917 |
| 14 Feb 2024 | 1,481.00 | 1,520.00 | 1,481.00 | 1,512.00 | 1,512.00 | 207,155 |
| 13 Feb 2024 | 1,489.00 | 1,512.00 | 1,482.00 | 1,508.00 | 1,508.00 | 308,642 |
| 08 Feb 2024 | 1,480.00 | 1,520.00 | 1,480.00 | 1,487.00 | 1,487.00 | 307,658 |
| 07 Feb 2024 | 1,471.00 | 1,531.00 | 1,466.00 | 1,486.00 | 1,486.00 | 415,221 |
| 06 Feb 2024 | 1,452.00 | 1,501.00 | 1,449.00 | 1,465.00 | 1,465.00 | 245,338 |
| 05 Feb 2024 | 1,475.00 | 1,485.00 | 1,445.00 | 1,467.00 | 1,467.00 | 192,451 |
| 02 Feb 2024 | 1,440.00 | 1,470.00 | 1,420.00 | 1,464.00 | 1,464.00 | 166,494 |
| 01 Feb 2024 | 1,425.00 | 1,450.00 | 1,400.00 | 1,412.00 | 1,412.00 | 357,637 |
| 31 Jan 2024 | 1,452.00 | 1,476.00 | 1,430.00 | 1,430.00 | 1,430.00 | 262,124 |
| 30 Jan 2024 | 1,469.00 | 1,491.00 | 1,447.00 | 1,460.00 | 1,460.00 | 289,251 |
| 29 Jan 2024 | 1,497.00 | 1,516.00 | 1,457.00 | 1,462.00 | 1,462.00 | 284,542 |
| 26 Jan 2024 | 1,472.00 | 1,529.00 | 1,467.00 | 1,508.00 | 1,508.00 | 325,725 |
| 25 Jan 2024 | 1,534.00 | 1,536.00 | 1,468.00 | 1,472.00 | 1,472.00 | 556,080 |
| 24 Jan 2024 | 1,556.00 | 1,557.00 | 1,510.00 | 1,536.00 | 1,536.00 | 435,498 |
| 23 Jan 2024 | 1,515.00 | 1,627.00 | 1,511.00 | 1,556.00 | 1,556.00 | 2,304,202 |
| 22 Jan 2024 | 1,541.00 | 1,554.00 | 1,485.00 | 1,510.00 | 1,510.00 | 676,937 |
| 19 Jan 2024 | 1,540.00 | 1,566.00 | 1,504.00 | 1,539.00 | 1,539.00 | 1,109,902 |
| 18 Jan 2024 | 1,430.00 | 1,664.00 | 1,420.00 | 1,573.00 | 1,573.00 | 9,540,597 |
| 17 Jan 2024 | 1,463.00 | 1,467.00 | 1,412.00 | 1,430.00 | 1,430.00 | 489,660 |
| 16 Jan 2024 | 1,450.00 | 1,478.00 | 1,431.00 | 1,470.00 | 1,470.00 | 437,786 |
| 15 Jan 2024 | 1,470.00 | 1,474.00 | 1,450.00 | 1,450.00 | 1,450.00 | 435,479 |
| 12 Jan 2024 | 1,508.00 | 1,520.00 | 1,460.00 | 1,477.00 | 1,477.00 | 788,031 |
| 11 Jan 2024 | 1,545.00 | 1,570.00 | 1,518.00 | 1,522.00 | 1,522.00 | 747,657 |
| 10 Jan 2024 | 1,565.00 | 1,597.00 | 1,542.00 | 1,544.00 | 1,544.00 | 1,164,374 |
| 09 Jan 2024 | 1,533.00 | 1,686.00 | 1,530.00 | 1,584.00 | 1,584.00 | 8,891,896 |
| 08 Jan 2024 | 1,585.00 | 1,615.00 | 1,538.00 | 1,539.00 | 1,539.00 | 1,613,058 |
| 05 Jan 2024 | 1,795.00 | 1,818.00 | 1,580.00 | 1,599.00 | 1,599.00 | 12,007,980 |
| 04 Jan 2024 | 1,729.00 | 1,736.00 | 1,640.00 | 1,640.00 | 1,640.00 | 6,859,808 |
| 03 Jan 2024 | 1,583.00 | 1,950.00 | 1,521.00 | 1,741.00 | 1,741.00 | 58,318,780 |
| 02 Jan 2024 | 1,351.00 | 1,635.00 | 1,350.00 | 1,500.00 | 1,500.00 | 16,789,200 |
| 28 Dec 2023 | 1,342.00 | 1,359.00 | 1,332.00 | 1,344.00 | 1,344.00 | 183,928 |
| 27 Dec 2023 | 1,346.00 | 1,354.00 | 1,324.00 | 1,345.00 | 1,345.00 | 179,338 |
| 26 Dec 2023 | 1,385.00 | 1,385.00 | 1,335.00 | 1,346.00 | 1,346.00 | 241,086 |
| 22 Dec 2023 | 1,332.00 | 1,445.00 | 1,330.00 | 1,373.00 | 1,373.00 | 744,983 |
| 21 Dec 2023 | 1,374.00 | 1,374.00 | 1,337.00 | 1,337.00 | 1,337.00 | 258,390 |
| 20 Dec 2023 | 1,384.00 | 1,385.00 | 1,350.00 | 1,373.00 | 1,373.00 | 179,465 |
| 19 Dec 2023 | 1,384.00 | 1,425.00 | 1,359.00 | 1,373.00 | 1,373.00 | 215,789 |
| 18 Dec 2023 | 1,376.00 | 1,425.00 | 1,367.00 | 1,394.00 | 1,394.00 | 496,239 |
| 15 Dec 2023 | 1,320.00 | 1,386.00 | 1,320.00 | 1,376.00 | 1,376.00 | 407,240 |
| 14 Dec 2023 | 1,341.00 | 1,350.00 | 1,309.00 | 1,333.00 | 1,333.00 | 261,238 |
| 13 Dec 2023 | 1,369.00 | 1,369.00 | 1,323.00 | 1,341.00 | 1,341.00 | 311,711 |
| 12 Dec 2023 | 1,370.00 | 1,385.00 | 1,360.00 | 1,365.00 | 1,365.00 | 203,890 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.