Aminologics Co.,Ltd. (KOSDAQ:074430)
South Korea
· Delayed Price · Currency is KRW 922.00
-8.00 (-0.86%)
At close: Dec 5, 2025
Aminologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 941.00 | 941.00 | 926.00 | 930.00 | 930.00 | -1.17% | 50,900 |
| Dec 3, 2025 | 931.00 | 941.00 | 922.00 | 941.00 | 941.00 | 1.07% | 66,703 |
| Dec 2, 2025 | 934.00 | 944.00 | 921.00 | 931.00 | 931.00 | -1.27% | 68,932 |
| Dec 1, 2025 | 940.00 | 949.00 | 908.00 | 943.00 | 943.00 | 0.43% | 205,665 |
| Nov 28, 2025 | 942.00 | 951.00 | 920.00 | 939.00 | 939.00 | -0.21% | 168,986 |
| Nov 27, 2025 | 952.00 | 960.00 | 939.00 | 941.00 | 941.00 | -1.47% | 80,844 |
| Nov 26, 2025 | 938.00 | 959.00 | 937.00 | 955.00 | 955.00 | 0.95% | 158,634 |
| Nov 25, 2025 | 923.00 | 954.00 | 916.00 | 946.00 | 946.00 | 2.05% | 179,219 |
| Nov 24, 2025 | 911.00 | 933.00 | 903.00 | 927.00 | 927.00 | 2.21% | 179,278 |
| Nov 21, 2025 | 915.00 | 915.00 | 886.00 | 907.00 | 907.00 | -1.09% | 141,510 |
| Nov 20, 2025 | 911.00 | 923.00 | 908.00 | 917.00 | 917.00 | 0.66% | 124,889 |
| Nov 19, 2025 | 950.00 | 965.00 | 907.00 | 911.00 | 911.00 | -1.30% | 297,379 |
| Nov 18, 2025 | 918.00 | 942.00 | 911.00 | 923.00 | 923.00 | -0.54% | 250,375 |
| Nov 17, 2025 | 926.00 | 929.00 | 908.00 | 928.00 | 928.00 | 0.22% | 265,214 |
| Nov 14, 2025 | 939.00 | 997.00 | 910.00 | 926.00 | 926.00 | -1.59% | 477,496 |
| Nov 13, 2025 | 964.00 | 969.00 | 937.00 | 941.00 | 941.00 | -2.28% | 385,570 |
| Nov 12, 2025 | 967.00 | 1,033.00 | 961.00 | 963.00 | 963.00 | -0.21% | 1,121,839 |
| Nov 11, 2025 | 863.00 | 1,092.00 | 863.00 | 965.00 | 965.00 | 11.82% | 10,701,690 |
| Nov 10, 2025 | 871.00 | 875.00 | 863.00 | 863.00 | 863.00 | -0.92% | 154,075 |
| Nov 7, 2025 | 870.00 | 883.00 | 865.00 | 871.00 | 871.00 | -0.23% | 93,166 |
| Nov 6, 2025 | 877.00 | 883.00 | 866.00 | 873.00 | 873.00 | -0.11% | 96,952 |
| Nov 5, 2025 | 885.00 | 885.00 | 855.00 | 874.00 | 874.00 | -1.35% | 319,860 |
| Nov 4, 2025 | 897.00 | 897.00 | 882.00 | 886.00 | 886.00 | -1.23% | 212,268 |
| Nov 3, 2025 | 911.00 | 923.00 | 881.00 | 897.00 | 897.00 | -2.29% | 308,656 |
| Oct 31, 2025 | 939.00 | 939.00 | 913.00 | 918.00 | 918.00 | -2.24% | 221,872 |
| Oct 30, 2025 | 939.00 | 945.00 | 910.00 | 939.00 | 939.00 | -0.11% | 338,397 |
| Oct 29, 2025 | 948.00 | 951.00 | 932.00 | 940.00 | 940.00 | -0.84% | 200,723 |
| Oct 28, 2025 | 950.00 | 970.00 | 935.00 | 948.00 | 948.00 | -0.73% | 236,910 |
| Oct 27, 2025 | 948.00 | 967.00 | 948.00 | 955.00 | 955.00 | -0.83% | 163,296 |
| Oct 24, 2025 | 972.00 | 972.00 | 925.00 | 963.00 | 963.00 | -0.72% | 153,803 |
| Oct 23, 2025 | 981.00 | 981.00 | 960.00 | 970.00 | 970.00 | -1.22% | 140,545 |
| Oct 22, 2025 | 986.00 | 986.00 | 931.00 | 982.00 | 982.00 | 0.31% | 181,816 |
| Oct 21, 2025 | 977.00 | 985.00 | 970.00 | 979.00 | 979.00 | - | 108,285 |
| Oct 20, 2025 | 979.00 | 979.00 | 960.00 | 979.00 | 979.00 | 1.03% | 130,784 |
| Oct 17, 2025 | 986.00 | 987.00 | 963.00 | 969.00 | 969.00 | -1.72% | 147,439 |
| Oct 16, 2025 | 968.00 | 1,000.00 | 968.00 | 986.00 | 986.00 | 1.65% | 152,885 |
| Oct 15, 2025 | 970.00 | 985.00 | 964.00 | 970.00 | 970.00 | 0.10% | 107,494 |
| Oct 14, 2025 | 961.00 | 977.00 | 961.00 | 969.00 | 969.00 | 0.31% | 71,776 |
| Oct 13, 2025 | 963.00 | 980.00 | 957.00 | 966.00 | 966.00 | -1.02% | 122,170 |
| Oct 10, 2025 | 995.00 | 995.00 | 970.00 | 976.00 | 976.00 | -1.91% | 217,365 |
| Oct 2, 2025 | 994.00 | 998.00 | 981.00 | 995.00 | 995.00 | 0.20% | 103,325 |
| Oct 1, 2025 | 1,000.00 | 1,000.00 | 983.00 | 993.00 | 993.00 | -0.20% | 53,184 |
| Sep 30, 2025 | 987.00 | 1,010.00 | 987.00 | 995.00 | 995.00 | 0.30% | 43,354 |
| Sep 29, 2025 | 992.00 | 1,000.00 | 987.00 | 992.00 | 992.00 | 1.02% | 99,628 |
| Sep 26, 2025 | 1,015.00 | 1,015.00 | 982.00 | 982.00 | 982.00 | -2.77% | 146,897 |
| Sep 25, 2025 | 995.00 | 1,021.00 | 995.00 | 1,010.00 | 1,010.00 | 0.50% | 110,102 |
| Sep 24, 2025 | 993.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 0.90% | 72,641 |
| Sep 23, 2025 | 1,015.00 | 1,015.00 | 988.00 | 996.00 | 996.00 | -1.39% | 197,821 |
| Sep 22, 2025 | 1,031.00 | 1,031.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.20% | 135,718 |
| Sep 19, 2025 | 1,010.00 | 1,016.00 | 1,003.00 | 1,012.00 | 1,012.00 | 0.40% | 88,950 |
| Sep 18, 2025 | 1,002.00 | 1,014.00 | 997.00 | 1,008.00 | 1,008.00 | 1.00% | 100,643 |
| Sep 17, 2025 | 1,001.00 | 1,009.00 | 996.00 | 998.00 | 998.00 | -0.30% | 179,261 |
| Sep 16, 2025 | 1,008.00 | 1,016.00 | 999.00 | 1,001.00 | 1,001.00 | -0.69% | 173,737 |
| Sep 15, 2025 | 1,024.00 | 1,024.00 | 1,000.00 | 1,008.00 | 1,008.00 | -1.18% | 153,958 |
| Sep 12, 2025 | 1,035.00 | 1,037.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.68% | 70,258 |
| Sep 11, 2025 | 1,035.00 | 1,035.00 | 1,017.00 | 1,027.00 | 1,027.00 | -0.77% | 56,102 |
| Sep 10, 2025 | 1,028.00 | 1,041.00 | 1,023.00 | 1,035.00 | 1,035.00 | 0.68% | 59,187 |
| Sep 9, 2025 | 1,034.00 | 1,039.00 | 1,020.00 | 1,028.00 | 1,028.00 | -0.58% | 56,978 |
| Sep 8, 2025 | 1,034.00 | 1,043.00 | 1,025.00 | 1,034.00 | 1,034.00 | - | 145,790 |
| Sep 5, 2025 | 1,046.00 | 1,048.00 | 1,025.00 | 1,034.00 | 1,034.00 | -1.24% | 69,089 |
| Sep 4, 2025 | 1,029.00 | 1,074.00 | 1,022.00 | 1,047.00 | 1,047.00 | 2.15% | 169,066 |
| Sep 3, 2025 | 1,014.00 | 1,028.00 | 1,004.00 | 1,025.00 | 1,025.00 | 1.49% | 108,474 |
| Sep 2, 2025 | 1,004.00 | 1,011.00 | 999.00 | 1,010.00 | 1,010.00 | 0.60% | 70,592 |
| Sep 1, 2025 | 1,022.00 | 1,033.00 | 996.00 | 1,004.00 | 1,004.00 | -2.81% | 211,148 |
| Aug 29, 2025 | 1,037.00 | 1,043.00 | 1,020.00 | 1,033.00 | 1,033.00 | -0.39% | 71,526 |
| Aug 28, 2025 | 1,047.00 | 1,060.00 | 1,034.00 | 1,037.00 | 1,037.00 | -1.24% | 120,515 |
| Aug 27, 2025 | 1,063.00 | 1,065.00 | 1,045.00 | 1,050.00 | 1,050.00 | -0.66% | 67,342 |
| Aug 26, 2025 | 1,057.00 | 1,077.00 | 1,050.00 | 1,057.00 | 1,057.00 | -1.03% | 72,801 |
| Aug 25, 2025 | 1,078.00 | 1,085.00 | 1,067.00 | 1,068.00 | 1,068.00 | -0.93% | 80,455 |
| Aug 22, 2025 | 1,083.00 | 1,094.00 | 1,064.00 | 1,078.00 | 1,078.00 | -1.28% | 124,871 |
| Aug 21, 2025 | 1,080.00 | 1,092.00 | 1,063.00 | 1,092.00 | 1,092.00 | 1.87% | 65,178 |
| Aug 20, 2025 | 1,095.00 | 1,095.00 | 1,063.00 | 1,072.00 | 1,072.00 | -2.28% | 126,194 |
| Aug 19, 2025 | 1,073.00 | 1,097.00 | 1,066.00 | 1,097.00 | 1,097.00 | 1.39% | 133,004 |
| Aug 18, 2025 | 1,101.00 | 1,110.00 | 1,080.00 | 1,082.00 | 1,082.00 | -2.87% | 135,010 |
| Aug 14, 2025 | 1,147.00 | 1,147.00 | 1,104.00 | 1,114.00 | 1,114.00 | -1.50% | 173,637 |
| Aug 13, 2025 | 1,148.00 | 1,168.00 | 1,121.00 | 1,131.00 | 1,131.00 | -1.22% | 269,338 |
| Aug 12, 2025 | 1,185.00 | 1,189.00 | 1,145.00 | 1,145.00 | 1,145.00 | -3.94% | 428,956 |
| Aug 11, 2025 | 1,130.00 | 1,192.00 | 1,120.00 | 1,192.00 | 1,192.00 | 5.96% | 669,663 |
| Aug 8, 2025 | 1,118.00 | 1,148.00 | 1,101.00 | 1,125.00 | 1,125.00 | 1.44% | 190,211 |
| Aug 7, 2025 | 1,112.00 | 1,112.00 | 1,096.00 | 1,109.00 | 1,109.00 | 0.27% | 115,045 |
| Aug 6, 2025 | 1,114.00 | 1,114.00 | 1,098.00 | 1,106.00 | 1,106.00 | -0.63% | 64,035 |
| Aug 5, 2025 | 1,080.00 | 1,121.00 | 1,080.00 | 1,113.00 | 1,113.00 | 2.11% | 173,262 |
| Aug 4, 2025 | 1,052.00 | 1,090.00 | 1,043.00 | 1,090.00 | 1,090.00 | 3.02% | 108,020 |
| Aug 1, 2025 | 1,075.00 | 1,087.00 | 1,045.00 | 1,058.00 | 1,058.00 | -2.58% | 208,597 |
| Jul 31, 2025 | 1,073.00 | 1,095.00 | 1,056.00 | 1,086.00 | 1,086.00 | 0.56% | 171,296 |
| Jul 30, 2025 | 1,071.00 | 1,087.00 | 1,056.00 | 1,080.00 | 1,080.00 | 0.28% | 170,860 |
| Jul 29, 2025 | 1,064.00 | 1,077.00 | 1,049.00 | 1,077.00 | 1,077.00 | 1.13% | 218,121 |
| Jul 28, 2025 | 1,068.00 | 1,077.00 | 1,053.00 | 1,065.00 | 1,065.00 | -0.28% | 94,345 |
| Jul 25, 2025 | 1,093.00 | 1,123.00 | 1,066.00 | 1,068.00 | 1,068.00 | -2.11% | 148,119 |
| Jul 24, 2025 | 1,100.00 | 1,114.00 | 1,081.00 | 1,091.00 | 1,091.00 | -0.82% | 150,344 |
| Jul 23, 2025 | 1,108.00 | 1,125.00 | 1,073.00 | 1,100.00 | 1,100.00 | -0.72% | 239,024 |
| Jul 22, 2025 | 1,121.00 | 1,200.00 | 1,082.00 | 1,108.00 | 1,108.00 | 0.54% | 829,407 |
| Jul 21, 2025 | 1,110.00 | 1,117.00 | 1,093.00 | 1,102.00 | 1,102.00 | -0.72% | 132,987 |
| Jul 18, 2025 | 1,138.00 | 1,138.00 | 1,109.00 | 1,110.00 | 1,110.00 | -2.63% | 266,087 |
| Jul 17, 2025 | 1,098.00 | 1,140.00 | 1,084.00 | 1,140.00 | 1,140.00 | 3.92% | 375,670 |
| Jul 16, 2025 | 1,118.00 | 1,118.00 | 1,082.00 | 1,097.00 | 1,097.00 | -0.54% | 219,229 |
| Jul 15, 2025 | 1,120.00 | 1,120.00 | 1,095.00 | 1,103.00 | 1,103.00 | -2.39% | 350,029 |
| Jul 14, 2025 | 1,115.00 | 1,209.00 | 1,066.00 | 1,130.00 | 1,130.00 | 7.31% | 4,109,892 |
| Jul 11, 2025 | 1,048.00 | 1,067.00 | 1,042.00 | 1,053.00 | 1,053.00 | -0.38% | 287,693 |
| Jul 10, 2025 | 1,065.00 | 1,067.00 | 1,043.00 | 1,057.00 | 1,057.00 | - | 236,074 |