Ameridge Corporation (KOSDAQ:900100)
South Korea
· Delayed Price · Currency is KRW 560.00
0.00 (0.00%)
At close: Dec 5, 2025
Ameridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | - | 108,660 |
| Dec 4, 2025 | 543.00 | 603.00 | 533.00 | 560.00 | 560.00 | 2.00% | 347,094 |
| Dec 3, 2025 | 537.00 | 614.00 | 537.00 | 549.00 | 549.00 | 2.23% | 670,607 |
| Dec 2, 2025 | 537.00 | 540.00 | 529.00 | 537.00 | 537.00 | - | 38,504 |
| Dec 1, 2025 | 529.00 | 555.00 | 529.00 | 537.00 | 537.00 | 0.56% | 66,156 |
| Nov 28, 2025 | 520.00 | 545.00 | 508.00 | 534.00 | 534.00 | 2.69% | 141,842 |
| Nov 27, 2025 | 525.00 | 570.00 | 510.00 | 520.00 | 520.00 | 0.97% | 235,247 |
| Nov 26, 2025 | 505.00 | 517.00 | 505.00 | 515.00 | 515.00 | 1.98% | 63,754 |
| Nov 25, 2025 | 511.00 | 515.00 | 495.00 | 505.00 | 505.00 | 1.41% | 115,163 |
| Nov 24, 2025 | 517.00 | 527.00 | 497.00 | 498.00 | 498.00 | -3.49% | 146,515 |
| Nov 21, 2025 | 549.00 | 560.00 | 495.00 | 516.00 | 516.00 | -6.01% | 371,374 |
| Nov 20, 2025 | 566.00 | 572.00 | 545.00 | 549.00 | 549.00 | -2.83% | 231,554 |
| Nov 19, 2025 | 565.00 | 584.00 | 554.00 | 565.00 | 565.00 | - | 68,912 |
| Nov 18, 2025 | 594.00 | 613.00 | 565.00 | 565.00 | 565.00 | -7.07% | 204,751 |
| Nov 17, 2025 | 610.00 | 616.00 | 603.00 | 608.00 | 608.00 | -0.33% | 75,948 |
| Nov 14, 2025 | 645.00 | 645.00 | 610.00 | 610.00 | 610.00 | -6.44% | 150,670 |
| Nov 13, 2025 | 662.00 | 665.00 | 640.00 | 652.00 | 652.00 | -1.21% | 161,541 |
| Nov 12, 2025 | 611.00 | 702.00 | 611.00 | 660.00 | 660.00 | 8.20% | 1,196,684 |
| Nov 11, 2025 | 632.00 | 650.00 | 609.00 | 610.00 | 610.00 | -3.48% | 111,178 |
| Nov 10, 2025 | 620.00 | 660.00 | 616.00 | 632.00 | 632.00 | 1.94% | 246,383 |
| Nov 7, 2025 | 640.00 | 640.00 | 604.00 | 620.00 | 620.00 | -3.13% | 232,137 |
| Nov 6, 2025 | 648.00 | 663.00 | 638.00 | 640.00 | 640.00 | -1.23% | 98,492 |
| Nov 5, 2025 | 675.00 | 675.00 | 628.00 | 648.00 | 648.00 | -0.46% | 131,687 |
| Nov 4, 2025 | 651.00 | 677.00 | 643.00 | 651.00 | 651.00 | -0.91% | 185,574 |
| Nov 3, 2025 | 680.00 | 690.00 | 647.00 | 657.00 | 657.00 | -3.38% | 166,814 |
| Oct 31, 2025 | 678.00 | 725.00 | 674.00 | 680.00 | 680.00 | 0.29% | 110,401 |
| Oct 30, 2025 | 695.00 | 705.00 | 665.00 | 678.00 | 678.00 | -3.28% | 217,511 |
| Oct 29, 2025 | 703.00 | 712.00 | 696.00 | 701.00 | 701.00 | -0.28% | 130,018 |
| Oct 28, 2025 | 697.00 | 713.00 | 695.00 | 703.00 | 703.00 | 0.86% | 177,273 |
| Oct 27, 2025 | 714.00 | 721.00 | 693.00 | 697.00 | 697.00 | -2.38% | 333,071 |
| Oct 24, 2025 | 723.00 | 730.00 | 710.00 | 714.00 | 714.00 | -1.38% | 233,359 |
| Oct 23, 2025 | 741.00 | 742.00 | 723.00 | 724.00 | 724.00 | -1.90% | 131,099 |
| Oct 22, 2025 | 736.00 | 746.00 | 733.00 | 738.00 | 738.00 | 0.41% | 102,919 |
| Oct 21, 2025 | 748.00 | 752.00 | 730.00 | 735.00 | 735.00 | -1.08% | 112,079 |
| Oct 20, 2025 | 732.00 | 745.00 | 723.00 | 743.00 | 743.00 | 1.50% | 154,100 |
| Oct 17, 2025 | 759.00 | 759.00 | 725.00 | 732.00 | 732.00 | -1.74% | 217,175 |
| Oct 16, 2025 | 750.00 | 760.00 | 736.00 | 745.00 | 745.00 | 0.81% | 230,236 |
| Oct 15, 2025 | 748.00 | 755.00 | 736.00 | 739.00 | 739.00 | -1.20% | 256,976 |
| Oct 14, 2025 | 775.00 | 776.00 | 730.00 | 748.00 | 748.00 | -3.48% | 553,565 |
| Oct 13, 2025 | 820.00 | 836.00 | 751.00 | 775.00 | 775.00 | -5.49% | 654,145 |
| Oct 10, 2025 | 895.00 | 930.00 | 806.00 | 820.00 | 820.00 | -5.42% | 1,402,037 |
| Oct 2, 2025 | 937.00 | 1,012.00 | 861.00 | 867.00 | 867.00 | -7.47% | 4,806,413 |
| Oct 1, 2025 | 1,000.00 | 1,198.00 | 920.00 | 937.00 | 937.00 | -0.11% | 22,064,040 |
| Sep 30, 2025 | 747.00 | 938.00 | 747.00 | 938.00 | 938.00 | 29.92% | 10,642,180 |
| Sep 29, 2025 | 729.00 | 754.00 | 721.00 | 722.00 | 722.00 | -2.04% | 54,751 |
| Sep 26, 2025 | 752.00 | 761.00 | 735.00 | 737.00 | 737.00 | -1.99% | 61,427 |
| Sep 25, 2025 | 754.00 | 829.00 | 734.00 | 752.00 | 752.00 | -0.27% | 285,596 |
| Sep 24, 2025 | 744.00 | 779.00 | 743.00 | 754.00 | 754.00 | -1.05% | 103,772 |
| Sep 23, 2025 | 774.00 | 815.00 | 759.00 | 762.00 | 762.00 | -2.43% | 90,353 |
| Sep 22, 2025 | 788.00 | 806.00 | 775.00 | 781.00 | 781.00 | -0.89% | 47,234 |
| Sep 19, 2025 | 788.00 | 800.00 | 736.00 | 788.00 | 788.00 | - | 120,027 |
| Sep 18, 2025 | 819.00 | 819.00 | 780.00 | 788.00 | 788.00 | -1.01% | 80,595 |
| Sep 17, 2025 | 830.00 | 830.00 | 773.00 | 796.00 | 796.00 | -2.45% | 242,996 |
| Sep 16, 2025 | 840.00 | 845.00 | 808.00 | 816.00 | 816.00 | -0.24% | 73,834 |
| Sep 15, 2025 | 840.00 | 849.00 | 810.00 | 818.00 | 818.00 | -2.62% | 108,143 |
| Sep 12, 2025 | 853.00 | 871.00 | 831.00 | 840.00 | 840.00 | -1.64% | 104,422 |
| Sep 11, 2025 | 958.00 | 958.00 | 819.00 | 854.00 | 854.00 | -3.17% | 520,307 |
| Sep 10, 2025 | 834.00 | 897.00 | 820.00 | 882.00 | 882.00 | 5.76% | 311,882 |
| Sep 9, 2025 | 823.00 | 858.00 | 798.00 | 834.00 | 834.00 | 3.22% | 236,375 |
| Sep 8, 2025 | 769.00 | 893.00 | 745.00 | 808.00 | 808.00 | 5.21% | 1,111,855 |
| Sep 5, 2025 | 765.00 | 800.00 | 760.00 | 768.00 | 768.00 | -0.39% | 316,984 |
| Sep 4, 2025 | 809.00 | 826.00 | 761.00 | 771.00 | 771.00 | -4.81% | 533,359 |
| Sep 3, 2025 | 785.00 | 813.00 | 771.00 | 810.00 | 810.00 | 3.18% | 310,517 |
| Sep 2, 2025 | 772.00 | 808.00 | 761.00 | 785.00 | 785.00 | 0.38% | 424,863 |
| Sep 1, 2025 | 800.00 | 809.00 | 721.00 | 782.00 | 782.00 | -2.74% | 820,457 |
| Aug 29, 2025 | 975.00 | 1,037.00 | 710.00 | 804.00 | 804.00 | -17.11% | 5,998,403 |
| Aug 28, 2025 | 970.00 | 992.00 | 970.00 | 970.00 | 970.00 | -0.21% | 108,599 |
| Aug 27, 2025 | 1,004.00 | 1,027.00 | 971.00 | 972.00 | 972.00 | -3.19% | 216,342 |
| Aug 26, 2025 | 949.00 | 1,009.00 | 915.00 | 1,004.00 | 1,004.00 | 4.15% | 481,028 |
| Aug 25, 2025 | 1,122.00 | 1,130.00 | 955.00 | 964.00 | 964.00 | -11.23% | 972,428 |
| Aug 22, 2025 | 1,081.00 | 1,099.00 | 1,076.00 | 1,086.00 | 1,086.00 | 0.46% | 98,069 |
| Aug 21, 2025 | 1,090.00 | 1,120.00 | 1,073.00 | 1,081.00 | 1,081.00 | -0.83% | 335,884 |
| Aug 20, 2025 | 1,062.00 | 1,108.00 | 1,062.00 | 1,090.00 | 1,090.00 | -1.36% | 172,611 |
| Aug 19, 2025 | 1,132.00 | 1,132.00 | 1,066.00 | 1,105.00 | 1,105.00 | 2.41% | 155,294 |
| Aug 18, 2025 | 1,104.00 | 1,105.00 | 1,052.00 | 1,079.00 | 1,079.00 | -1.37% | 166,617 |
| Aug 14, 2025 | 1,113.00 | 1,115.00 | 1,072.00 | 1,094.00 | 1,094.00 | -1.71% | 267,211 |
| Aug 13, 2025 | 1,120.00 | 1,126.00 | 1,101.00 | 1,113.00 | 1,113.00 | -0.98% | 266,410 |
| Aug 12, 2025 | 1,199.00 | 1,267.00 | 1,118.00 | 1,124.00 | 1,124.00 | -3.02% | 1,187,617 |
| Aug 11, 2025 | 1,182.00 | 1,450.00 | 1,155.00 | 1,159.00 | 1,159.00 | -0.60% | 8,401,909 |
| Aug 8, 2025 | 1,193.00 | 1,213.00 | 1,166.00 | 1,166.00 | 1,166.00 | -1.19% | 255,019 |
| Aug 7, 2025 | 1,187.00 | 1,229.00 | 1,170.00 | 1,180.00 | 1,180.00 | -0.59% | 317,831 |
| Aug 6, 2025 | 1,185.00 | 1,298.00 | 1,180.00 | 1,187.00 | 1,187.00 | 0.17% | 1,295,559 |
| Aug 5, 2025 | 1,065.00 | 1,362.00 | 1,065.00 | 1,185.00 | 1,185.00 | 12.00% | 6,581,918 |
| Aug 4, 2025 | 1,112.00 | 1,129.00 | 1,047.00 | 1,058.00 | 1,058.00 | -4.86% | 226,770 |
| Aug 1, 2025 | 1,048.00 | 1,231.00 | 1,048.00 | 1,112.00 | 1,112.00 | 4.61% | 1,379,456 |
| Jul 31, 2025 | 939.00 | 1,219.00 | 939.00 | 1,063.00 | 1,063.00 | 13.33% | 6,964,724 |
| Jul 30, 2025 | 975.00 | 991.00 | 915.00 | 938.00 | 938.00 | -3.79% | 229,829 |
| Jul 29, 2025 | 986.00 | 1,000.00 | 967.00 | 975.00 | 975.00 | -1.12% | 33,480 |
| Jul 28, 2025 | 986.00 | 1,049.00 | 958.00 | 986.00 | 986.00 | - | 112,390 |
| Jul 25, 2025 | 995.00 | 1,005.00 | 983.00 | 986.00 | 986.00 | -0.90% | 92,530 |
| Jul 24, 2025 | 1,002.00 | 1,009.00 | 994.00 | 995.00 | 995.00 | -0.70% | 131,634 |
| Jul 23, 2025 | 1,020.00 | 1,030.00 | 1,000.00 | 1,002.00 | 1,002.00 | -2.53% | 109,784 |
| Jul 22, 2025 | 1,003.00 | 1,032.00 | 1,001.00 | 1,028.00 | 1,028.00 | 1.18% | 54,473 |
| Jul 21, 2025 | 1,036.00 | 1,036.00 | 1,009.00 | 1,016.00 | 1,016.00 | -1.93% | 88,697 |
| Jul 18, 2025 | 1,025.00 | 1,059.00 | 1,010.00 | 1,036.00 | 1,036.00 | 0.39% | 47,087 |
| Jul 17, 2025 | 1,021.00 | 1,032.00 | 1,008.00 | 1,032.00 | 1,032.00 | 1.98% | 34,602 |
| Jul 16, 2025 | 1,063.00 | 1,083.00 | 1,012.00 | 1,012.00 | 1,012.00 | -4.80% | 51,933 |
| Jul 15, 2025 | 1,069.00 | 1,079.00 | 1,051.00 | 1,063.00 | 1,063.00 | -0.47% | 31,558 |
| Jul 14, 2025 | 1,090.00 | 1,090.00 | 1,059.00 | 1,068.00 | 1,068.00 | 0.75% | 15,976 |
| Jul 11, 2025 | 1,072.00 | 1,083.00 | 1,043.00 | 1,060.00 | 1,060.00 | -0.09% | 118,145 |