Aimed Bio Inc. (KOSDAQ:0009K0)
South Korea
· Delayed Price · Currency is KRW 48,850
-2,050 (-4.03%)
At close: Apr 28, 2026
Aimed Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50,000.00 | 50,000.00 | 48,800.00 | 48,850.00 | 48,850.00 | -4.03% | 185,568 |
| Apr 27, 2026 | 50,600.00 | 51,700.00 | 49,800.00 | 50,900.00 | 50,900.00 | 1.39% | 218,949 |
| Apr 24, 2026 | 47,350.00 | 50,300.00 | 47,050.00 | 50,200.00 | 50,200.00 | 5.91% | 263,368 |
| Apr 23, 2026 | 47,600.00 | 48,450.00 | 46,650.00 | 47,400.00 | 47,400.00 | 0.53% | 183,427 |
| Apr 22, 2026 | 48,300.00 | 48,800.00 | 46,600.00 | 47,150.00 | 47,150.00 | -2.08% | 198,589 |
| Apr 21, 2026 | 50,700.00 | 50,800.00 | 47,600.00 | 48,150.00 | 48,150.00 | -3.41% | 258,055 |
| Apr 20, 2026 | 51,100.00 | 51,800.00 | 49,750.00 | 49,850.00 | 49,850.00 | -1.48% | 164,098 |
| Apr 17, 2026 | 51,500.00 | 51,850.00 | 50,200.00 | 50,600.00 | 50,600.00 | -1.36% | 130,597 |
| Apr 16, 2026 | 52,500.00 | 52,500.00 | 50,500.00 | 51,300.00 | 51,300.00 | 1.99% | 217,171 |
| Apr 15, 2026 | 47,750.00 | 50,600.00 | 47,200.00 | 50,300.00 | 50,300.00 | 8.06% | 345,453 |
| Apr 14, 2026 | 48,250.00 | 48,350.00 | 46,200.00 | 46,550.00 | 46,550.00 | 1.31% | 269,992 |
| Apr 13, 2026 | 46,200.00 | 46,500.00 | 45,450.00 | 45,950.00 | 45,950.00 | -3.36% | 105,073 |
| Apr 10, 2026 | 47,400.00 | 47,900.00 | 46,100.00 | 47,550.00 | 47,550.00 | 2.70% | 129,235 |
| Apr 9, 2026 | 48,250.00 | 48,450.00 | 46,200.00 | 46,300.00 | 46,300.00 | -3.64% | 140,242 |
| Apr 8, 2026 | 47,900.00 | 49,200.00 | 47,000.00 | 48,050.00 | 48,050.00 | 6.07% | 211,496 |
| Apr 7, 2026 | 46,850.00 | 47,800.00 | 45,050.00 | 45,300.00 | 45,300.00 | -2.16% | 142,031 |
| Apr 6, 2026 | 48,300.00 | 48,650.00 | 46,150.00 | 46,300.00 | 46,300.00 | -4.14% | 153,049 |
| Apr 3, 2026 | 50,300.00 | 50,800.00 | 48,250.00 | 48,300.00 | 48,300.00 | -1.73% | 179,008 |
| Apr 2, 2026 | 54,300.00 | 54,400.00 | 47,950.00 | 49,150.00 | 49,150.00 | -0.91% | 367,038 |
| Apr 1, 2026 | 49,400.00 | 50,400.00 | 48,850.00 | 49,600.00 | 49,600.00 | 5.08% | 173,167 |
| Mar 31, 2026 | 49,800.00 | 50,400.00 | 46,850.00 | 47,200.00 | 47,200.00 | -5.98% | 313,640 |
| Mar 30, 2026 | 49,850.00 | 51,000.00 | 49,450.00 | 50,200.00 | 50,200.00 | -5.64% | 178,117 |
| Mar 27, 2026 | 53,300.00 | 54,400.00 | 52,500.00 | 53,200.00 | 53,200.00 | -2.21% | 177,457 |
| Mar 26, 2026 | 56,600.00 | 57,500.00 | 54,200.00 | 54,400.00 | 54,400.00 | 1.68% | 442,543 |
| Mar 25, 2026 | 52,200.00 | 53,700.00 | 51,500.00 | 53,500.00 | 53,500.00 | 7.00% | 313,810 |
| Mar 24, 2026 | 53,200.00 | 53,300.00 | 49,000.00 | 50,000.00 | 50,000.00 | -1.96% | 391,956 |
| Mar 23, 2026 | 52,600.00 | 53,200.00 | 50,900.00 | 51,000.00 | 51,000.00 | -7.78% | 285,851 |
| Mar 20, 2026 | 57,000.00 | 57,200.00 | 55,100.00 | 55,300.00 | 55,300.00 | -1.78% | 369,285 |
| Mar 19, 2026 | 57,800.00 | 59,000.00 | 56,100.00 | 56,300.00 | 56,300.00 | -6.94% | 459,618 |
| Mar 18, 2026 | 61,600.00 | 62,200.00 | 60,200.00 | 60,500.00 | 60,500.00 | 0.83% | 441,329 |
| Mar 17, 2026 | 65,300.00 | 65,600.00 | 60,000.00 | 60,000.00 | 60,000.00 | -6.69% | 782,698 |
| Mar 16, 2026 | 71,300.00 | 71,500.00 | 63,000.00 | 64,300.00 | 64,300.00 | -7.35% | 1,158,362 |
| Mar 13, 2026 | 68,200.00 | 71,200.00 | 67,400.00 | 69,400.00 | 69,400.00 | -1.28% | 1,313,491 |
| Mar 12, 2026 | 63,400.00 | 71,900.00 | 62,600.00 | 70,300.00 | 70,300.00 | 7.99% | 4,218,094 |
| Mar 11, 2026 | 65,500.00 | 68,800.00 | 63,800.00 | 65,100.00 | 65,100.00 | 1.09% | 1,362,546 |
| Mar 10, 2026 | 68,000.00 | 69,500.00 | 63,400.00 | 64,400.00 | 64,400.00 | 2.71% | 1,480,674 |
| Mar 9, 2026 | 60,400.00 | 63,000.00 | 59,600.00 | 62,700.00 | 62,700.00 | -3.98% | 690,432 |
| Mar 6, 2026 | 63,500.00 | 66,100.00 | 61,100.00 | 65,300.00 | 65,300.00 | 3.98% | 1,180,740 |
| Mar 5, 2026 | 58,400.00 | 65,000.00 | 55,200.00 | 62,800.00 | 62,800.00 | 22.42% | 1,910,259 |
| Mar 4, 2026 | 59,600.00 | 61,400.00 | 50,700.00 | 51,300.00 | 51,300.00 | -20.22% | 1,598,164 |
| Mar 3, 2026 | 63,400.00 | 72,800.00 | 62,700.00 | 64,300.00 | 64,300.00 | 4.55% | 3,125,615 |
| Feb 27, 2026 | 56,100.00 | 64,900.00 | 55,100.00 | 61,500.00 | 61,500.00 | 18.50% | 3,785,351 |
| Feb 26, 2026 | 52,800.00 | 52,800.00 | 51,300.00 | 51,900.00 | 51,900.00 | -1.14% | 262,966 |
| Feb 25, 2026 | 54,400.00 | 56,100.00 | 52,500.00 | 52,500.00 | 52,500.00 | -2.05% | 339,530 |
| Feb 24, 2026 | 52,900.00 | 53,700.00 | 52,100.00 | 53,600.00 | 53,600.00 | 3.68% | 260,100 |
| Feb 23, 2026 | 51,400.00 | 52,500.00 | 50,200.00 | 51,700.00 | 51,700.00 | 1.37% | 190,124 |
| Feb 20, 2026 | 52,500.00 | 52,800.00 | 50,700.00 | 51,000.00 | 51,000.00 | -3.59% | 175,755 |
| Feb 19, 2026 | 51,900.00 | 53,000.00 | 51,300.00 | 52,900.00 | 52,900.00 | 2.12% | 154,915 |
| Feb 13, 2026 | 52,700.00 | 52,700.00 | 51,400.00 | 51,800.00 | 51,800.00 | -2.81% | 134,778 |
| Feb 12, 2026 | 53,900.00 | 54,200.00 | 52,100.00 | 53,300.00 | 53,300.00 | 0.19% | 168,806 |
| Feb 11, 2026 | 55,000.00 | 56,200.00 | 53,100.00 | 53,200.00 | 53,200.00 | 2.70% | 299,283 |
| Feb 10, 2026 | 52,300.00 | 53,100.00 | 51,700.00 | 51,800.00 | 51,800.00 | -0.96% | 157,103 |
| Feb 9, 2026 | 52,800.00 | 53,000.00 | 51,500.00 | 52,300.00 | 52,300.00 | 0.58% | 208,929 |
| Feb 6, 2026 | 51,800.00 | 56,500.00 | 50,600.00 | 52,000.00 | 52,000.00 | -4.41% | 428,445 |
| Feb 5, 2026 | 58,900.00 | 58,900.00 | 53,800.00 | 54,400.00 | 54,400.00 | -2.16% | 376,970 |
| Feb 4, 2026 | 52,700.00 | 56,700.00 | 52,200.00 | 55,600.00 | 55,600.00 | 4.12% | 285,135 |
| Feb 3, 2026 | 52,400.00 | 55,500.00 | 50,200.00 | 53,400.00 | 53,400.00 | 4.50% | 306,398 |
| Feb 2, 2026 | 52,400.00 | 54,300.00 | 51,000.00 | 51,100.00 | 51,100.00 | -6.24% | 181,127 |
| Jan 30, 2026 | 57,200.00 | 57,200.00 | 54,500.00 | 54,500.00 | 54,500.00 | -6.03% | 369,691 |
| Jan 29, 2026 | 57,900.00 | 59,500.00 | 56,900.00 | 58,000.00 | 58,000.00 | 1.40% | 480,935 |
| Jan 28, 2026 | 57,900.00 | 58,500.00 | 56,600.00 | 57,200.00 | 57,200.00 | -2.89% | 408,478 |
| Jan 27, 2026 | 56,900.00 | 59,100.00 | 56,500.00 | 58,900.00 | 58,900.00 | 1.03% | 356,393 |
| Jan 26, 2026 | 54,500.00 | 59,000.00 | 53,800.00 | 58,300.00 | 58,300.00 | 9.79% | 791,503 |
| Jan 23, 2026 | 51,300.00 | 53,500.00 | 50,600.00 | 53,100.00 | 53,100.00 | 4.12% | 367,176 |
| Jan 22, 2026 | 52,400.00 | 52,600.00 | 49,500.00 | 51,000.00 | 51,000.00 | - | 341,348 |
| Jan 21, 2026 | 53,700.00 | 54,700.00 | 50,400.00 | 51,000.00 | 51,000.00 | -8.44% | 396,535 |
| Jan 20, 2026 | 55,500.00 | 58,400.00 | 55,100.00 | 55,700.00 | 55,700.00 | 3.15% | 629,511 |
| Jan 19, 2026 | 53,800.00 | 55,700.00 | 53,000.00 | 54,000.00 | 54,000.00 | -1.64% | 246,646 |
| Jan 16, 2026 | 54,700.00 | 58,500.00 | 52,800.00 | 54,900.00 | 54,900.00 | -1.44% | 640,024 |
| Jan 15, 2026 | 55,600.00 | 56,100.00 | 54,000.00 | 55,700.00 | 55,700.00 | 0.36% | 266,194 |
| Jan 14, 2026 | 57,900.00 | 58,000.00 | 54,500.00 | 55,500.00 | 55,500.00 | -1.25% | 239,425 |
| Jan 13, 2026 | 59,400.00 | 59,800.00 | 55,600.00 | 56,200.00 | 56,200.00 | -6.02% | 404,953 |
| Jan 12, 2026 | 61,000.00 | 61,400.00 | 59,000.00 | 59,800.00 | 59,800.00 | -4.17% | 453,485 |
| Jan 9, 2026 | 61,400.00 | 65,800.00 | 59,100.00 | 62,400.00 | 62,400.00 | 3.83% | 1,044,590 |
| Jan 8, 2026 | 61,100.00 | 62,500.00 | 58,500.00 | 60,100.00 | 60,100.00 | 2.21% | 587,151 |
| Jan 7, 2026 | 55,100.00 | 59,400.00 | 54,200.00 | 58,800.00 | 58,800.00 | 7.50% | 982,221 |
| Jan 6, 2026 | 55,300.00 | 56,300.00 | 53,500.00 | 54,700.00 | 54,700.00 | -2.50% | 373,605 |
| Jan 5, 2026 | 49,500.00 | 57,800.00 | 49,500.00 | 56,100.00 | 56,100.00 | 2.56% | 1,265,695 |
| Jan 2, 2026 | 56,700.00 | 58,600.00 | 54,600.00 | 54,700.00 | 54,700.00 | -5.03% | 553,910 |
| Dec 30, 2025 | 61,900.00 | 62,000.00 | 57,100.00 | 57,600.00 | 57,600.00 | -6.95% | 1,127,441 |
| Dec 29, 2025 | 64,400.00 | 65,600.00 | 61,900.00 | 61,900.00 | 61,900.00 | -4.62% | 1,054,234 |
| Dec 26, 2025 | 61,600.00 | 68,300.00 | 60,500.00 | 64,900.00 | 64,900.00 | 4.34% | 3,512,704 |
| Dec 24, 2025 | 61,200.00 | 64,100.00 | 60,400.00 | 62,200.00 | 62,200.00 | 1.14% | 1,510,894 |
| Dec 23, 2025 | 67,100.00 | 67,800.00 | 60,900.00 | 61,500.00 | 61,500.00 | -8.35% | 1,881,452 |
| Dec 22, 2025 | 69,000.00 | 71,000.00 | 66,300.00 | 67,100.00 | 67,100.00 | -4.69% | 1,717,960 |
| Dec 19, 2025 | 69,800.00 | 75,450.00 | 69,300.00 | 70,400.00 | 70,400.00 | -2.90% | 3,785,790 |
| Dec 18, 2025 | 68,100.00 | 72,600.00 | 66,300.00 | 72,500.00 | 72,500.00 | 8.21% | 4,037,398 |
| Dec 17, 2025 | 71,600.00 | 79,000.00 | 66,100.00 | 67,000.00 | 67,000.00 | -7.46% | 6,132,009 |
| Dec 16, 2025 | 70,000.00 | 80,200.00 | 67,000.00 | 72,400.00 | 72,400.00 | 2.70% | 12,482,920 |
| Dec 15, 2025 | 56,500.00 | 72,600.00 | 54,800.00 | 70,500.00 | 70,500.00 | 26.12% | 11,408,890 |
| Dec 12, 2025 | 47,500.00 | 59,700.00 | 46,350.00 | 55,900.00 | 55,900.00 | 19.70% | 10,441,010 |
| Dec 11, 2025 | 47,100.00 | 48,650.00 | 46,150.00 | 46,700.00 | 46,700.00 | 0.21% | 1,714,470 |
| Dec 10, 2025 | 49,800.00 | 50,700.00 | 46,100.00 | 46,600.00 | 46,600.00 | -6.80% | 1,848,223 |
| Dec 9, 2025 | 47,650.00 | 52,400.00 | 47,500.00 | 50,000.00 | 50,000.00 | 2.99% | 3,709,929 |
| Dec 8, 2025 | 54,100.00 | 56,800.00 | 47,750.00 | 48,550.00 | 48,550.00 | -15.12% | 8,060,417 |
| Dec 5, 2025 | 57,200.00 | 57,200.00 | 52,400.00 | 57,200.00 | 57,200.00 | 30.00% | 1,548,062 |