Aimed Bio Inc. 0009K0
KRX · South Korea · Commercial Services
KRW 24,800.00-650.00 (-2.55%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 24,800.00 | -2.55% | KRW 25,400.00 | KRW 25,900.00 | KRW 24,250.00 | 106.58K |
| 2026-10-01 | KRW 25,450.00 | +13.87% | KRW 22,100.00 | KRW 25,600.00 | KRW 22,000.00 | 231.94K |
| 2026-09-30 | KRW 22,350.00 | +3.95% | KRW 21,500.00 | KRW 22,600.00 | KRW 21,150.00 | 100.08K |
| 2026-09-29 | KRW 21,500.00 | -3.80% | KRW 22,100.00 | KRW 22,150.00 | KRW 20,800.00 | 110.41K |
| 2026-09-28 | KRW 22,350.00 | +4.44% | KRW 22,200.00 | KRW 22,900.00 | KRW 22,000.00 | 119.82K |
| 2026-09-23 | KRW 21,400.00 | +0.94% | KRW 21,150.00 | KRW 21,700.00 | KRW 20,900.00 | 85.92K |
| 2026-09-22 | KRW 21,200.00 | -2.08% | KRW 21,850.00 | KRW 22,150.00 | KRW 20,900.00 | 133.60K |
| 2026-09-21 | KRW 21,650.00 | -0.46% | KRW 21,550.00 | KRW 21,850.00 | KRW 21,150.00 | 105.99K |
| 2026-09-18 | KRW 21,750.00 | -3.97% | KRW 22,650.00 | KRW 22,750.00 | KRW 21,550.00 | 248.03K |
| 2026-09-17 | KRW 22,650.00 | +0.22% | KRW 22,950.00 | KRW 23,200.00 | KRW 22,350.00 | 71.02K |
| 2026-09-16 | KRW 22,600.00 | 0.00% | KRW 22,350.00 | KRW 22,700.00 | KRW 22,000.00 | 54.29K |
| 2026-09-15 | KRW 22,600.00 | +2.03% | KRW 22,350.00 | KRW 23,000.00 | KRW 22,200.00 | 68.41K |
| 2026-09-14 | KRW 22,150.00 | -2.21% | KRW 22,050.00 | KRW 22,400.00 | KRW 21,650.00 | 80.33K |
| 2026-09-11 | KRW 22,650.00 | -4.43% | KRW 22,700.00 | KRW 23,100.00 | KRW 22,450.00 | 74.19K |
| 2026-09-10 | KRW 23,700.00 | +0.42% | KRW 23,500.00 | KRW 23,700.00 | KRW 22,600.00 | 85.45K |
| 2026-09-09 | KRW 23,600.00 | -0.42% | KRW 23,300.00 | KRW 24,250.00 | KRW 23,200.00 | 54.44K |
| 2026-09-08 | KRW 23,700.00 | -2.27% | KRW 24,050.00 | KRW 24,300.00 | KRW 23,600.00 | 69.36K |
| 2026-09-07 | KRW 24,250.00 | +3.41% | KRW 23,650.00 | KRW 24,300.00 | KRW 23,250.00 | 61.79K |
| 2026-09-04 | KRW 23,450.00 | +4.69% | KRW 22,600.00 | KRW 23,850.00 | KRW 22,550.00 | 74.54K |
| 2026-09-03 | KRW 22,400.00 | -3.45% | KRW 23,850.00 | KRW 24,000.00 | KRW 22,200.00 | 91.03K |
| 2026-09-02 | KRW 23,200.00 | -2.32% | KRW 23,000.00 | KRW 24,400.00 | KRW 22,750.00 | 114.87K |
| 2026-09-01 | KRW 23,750.00 | -3.06% | KRW 24,300.00 | KRW 24,800.00 | KRW 23,500.00 | 105.86K |
| 2026-08-31 | KRW 24,500.00 | -2.39% | KRW 24,200.00 | KRW 25,050.00 | KRW 23,600.00 | 89.75K |
| 2026-08-28 | KRW 25,100.00 | -2.33% | KRW 25,500.00 | KRW 26,250.00 | KRW 24,750.00 | 81.22K |
| 2026-08-27 | KRW 25,700.00 | +1.18% | KRW 25,250.00 | KRW 25,750.00 | KRW 25,100.00 | 62.25K |
| 2026-08-26 | KRW 25,400.00 | -2.31% | KRW 25,950.00 | KRW 26,500.00 | KRW 25,350.00 | 72.65K |
| 2026-08-25 | KRW 26,000.00 | +0.19% | KRW 25,500.00 | KRW 26,050.00 | KRW 24,150.00 | 102.03K |
| 2026-08-24 | KRW 25,950.00 | +5.92% | KRW 24,650.00 | KRW 26,450.00 | KRW 24,650.00 | 130.35K |
| 2026-08-21 | KRW 24,500.00 | -7.37% | KRW 25,450.00 | KRW 25,650.00 | KRW 24,300.00 | 110.55K |
| 2026-08-20 | KRW 26,450.00 | +1.34% | KRW 27,550.00 | KRW 27,900.00 | KRW 25,850.00 | 126.37K |
| 2026-08-19 | KRW 26,100.00 | +1.16% | KRW 25,250.00 | KRW 26,850.00 | KRW 24,900.00 | 151.04K |
| 2026-08-18 | KRW 25,800.00 | -5.32% | KRW 26,800.00 | KRW 27,600.00 | KRW 25,650.00 | 135.05K |
| 2026-08-14 | KRW 27,250.00 | +0.74% | KRW 26,950.00 | KRW 27,600.00 | KRW 26,350.00 | 117.79K |
| 2026-08-13 | KRW 27,050.00 | -1.46% | KRW 27,300.00 | KRW 27,750.00 | KRW 26,300.00 | 149.28K |
| 2026-08-12 | KRW 27,450.00 | +2.43% | KRW 26,500.00 | KRW 28,100.00 | KRW 25,800.00 | 145.72K |
| 2026-08-11 | KRW 26,800.00 | +1.32% | KRW 26,100.00 | KRW 27,000.00 | KRW 25,450.00 | 142.09K |
| 2026-08-10 | KRW 26,450.00 | +5.80% | KRW 25,450.00 | KRW 27,300.00 | KRW 24,950.00 | 239.83K |
| 2026-08-07 | KRW 25,000.00 | +1.21% | KRW 24,400.00 | KRW 25,050.00 | KRW 23,500.00 | 137.31K |
| 2026-08-06 | KRW 24,700.00 | +1.65% | KRW 25,000.00 | KRW 25,450.00 | KRW 23,400.00 | 177.32K |
| 2026-08-05 | KRW 24,300.00 | +0.41% | KRW 24,050.00 | KRW 24,600.00 | KRW 23,500.00 | 186.01K |
| 2026-08-04 | KRW 24,200.00 | +15.24% | KRW 21,100.00 | KRW 25,300.00 | KRW 21,100.00 | 392.79K |
| 2026-08-03 | KRW 21,000.00 | +3.45% | KRW 19,520.00 | KRW 22,100.00 | KRW 19,410.00 | 139.90K |
| 2026-07-31 | KRW 20,300.00 | +13.41% | KRW 18,600.00 | KRW 20,500.00 | KRW 18,440.00 | 190.73K |
| 2026-07-30 | KRW 17,900.00 | -1.27% | KRW 18,170.00 | KRW 19,330.00 | KRW 17,760.00 | 140.23K |
| 2026-07-29 | KRW 18,130.00 | -8.89% | KRW 19,950.00 | KRW 20,850.00 | KRW 17,400.00 | 221.09K |
| 2026-07-28 | KRW 19,900.00 | -9.55% | KRW 21,200.00 | KRW 21,550.00 | KRW 19,450.00 | 120.19K |
| 2026-07-27 | KRW 22,000.00 | +4.51% | KRW 21,650.00 | KRW 22,400.00 | KRW 21,150.00 | 119.52K |
| 2026-07-24 | KRW 21,050.00 | -3.44% | KRW 21,050.00 | KRW 22,200.00 | KRW 20,850.00 | 110.92K |
| 2026-07-23 | KRW 21,800.00 | +12.66% | KRW 19,470.00 | KRW 21,950.00 | KRW 19,470.00 | 164.90K |
| 2026-07-22 | KRW 19,350.00 | -0.57% | KRW 19,830.00 | KRW 21,050.00 | KRW 19,350.00 | 142.21K |
| 2026-07-21 | KRW 19,460.00 | -1.47% | KRW 19,750.00 | KRW 19,990.00 | KRW 18,330.00 | 159.17K |
| 2026-07-20 | KRW 19,750.00 | -6.62% | KRW 20,500.00 | KRW 20,600.00 | KRW 19,680.00 | 130.96K |
| 2026-07-16 | KRW 21,150.00 | -5.37% | KRW 21,950.00 | KRW 22,450.00 | KRW 20,850.00 | 108.51K |
| 2026-07-15 | KRW 22,350.00 | +3.71% | KRW 22,150.00 | KRW 23,350.00 | KRW 22,050.00 | 116.39K |
| 2026-07-14 | KRW 21,550.00 | -6.30% | KRW 23,200.00 | KRW 23,550.00 | KRW 20,850.00 | 163.83K |
| 2026-07-13 | KRW 23,000.00 | -3.97% | KRW 24,450.00 | KRW 25,250.00 | KRW 22,650.00 | 158.99K |
| 2026-07-10 | KRW 23,950.00 | +2.13% | KRW 22,750.00 | KRW 24,750.00 | KRW 22,750.00 | 133.90K |
| 2026-07-09 | KRW 23,450.00 | -3.50% | KRW 24,250.00 | KRW 25,350.00 | KRW 23,150.00 | 160.38K |
| 2026-07-08 | KRW 24,300.00 | -6.18% | KRW 26,200.00 | KRW 26,550.00 | KRW 23,250.00 | 220.79K |
| 2026-07-07 | KRW 25,900.00 | +4.86% | KRW 24,750.00 | KRW 26,900.00 | KRW 24,500.00 | 237.33K |
| 2026-07-06 | KRW 24,700.00 | -2.37% | KRW 25,000.00 | KRW 25,400.00 | KRW 23,600.00 | 147.24K |
| 2026-07-03 | KRW 25,300.00 | -0.98% | KRW 26,550.00 | KRW 27,100.00 | KRW 24,300.00 | 176.79K |
| 2026-07-02 | KRW 25,550.00 | -5.02% | KRW 26,800.00 | KRW 27,350.00 | KRW 25,400.00 | 220.28K |
| 2026-07-01 | KRW 26,900.00 | +7.17% | KRW 25,450.00 | KRW 28,100.00 | KRW 24,550.00 | 299.07K |
| 2026-06-30 | KRW 25,100.00 | -3.65% | KRW 25,700.00 | KRW 26,450.00 | KRW 24,500.00 | 184.28K |
| 2026-06-29 | KRW 26,050.00 | +16.04% | KRW 22,250.00 | KRW 26,400.00 | KRW 22,200.00 | 357.62K |
| 2026-06-26 | KRW 22,450.00 | -2.60% | KRW 23,400.00 | KRW 25,550.00 | KRW 21,950.00 | 438.72K |
| 2026-06-25 | KRW 23,050.00 | -7.98% | KRW 24,800.00 | KRW 26,000.00 | KRW 22,950.00 | 222.85K |
| 2026-06-24 | KRW 25,050.00 | +4.81% | KRW 23,700.00 | KRW 26,050.00 | KRW 23,400.00 | 223.80K |
| 2026-06-23 | KRW 23,900.00 | -2.65% | KRW 23,950.00 | KRW 25,200.00 | KRW 23,400.00 | 179.86K |
| 2026-06-22 | KRW 24,550.00 | -3.91% | KRW 25,400.00 | KRW 25,550.00 | KRW 23,650.00 | 159.21K |
| 2026-06-19 | KRW 25,550.00 | -2.85% | KRW 26,000.00 | KRW 27,300.00 | KRW 24,900.00 | 812.13K |
| 2026-06-18 | KRW 26,300.00 | -7.88% | KRW 28,150.00 | KRW 28,500.00 | KRW 26,250.00 | 150.41K |
| 2026-06-17 | KRW 28,550.00 | -0.17% | KRW 29,250.00 | KRW 29,850.00 | KRW 27,650.00 | 267.95K |
| 2026-06-16 | KRW 28,600.00 | +3.06% | KRW 27,950.00 | KRW 30,450.00 | KRW 27,500.00 | 311.81K |
| 2026-06-15 | KRW 27,750.00 | +2.02% | KRW 27,700.00 | KRW 28,150.00 | KRW 26,400.00 | 228.05K |
| 2026-06-12 | KRW 27,200.00 | 0.00% | KRW 27,800.00 | KRW 28,500.00 | KRW 26,500.00 | 319.52K |
| 2026-06-11 | KRW 27,200.00 | +9.24% | KRW 23,900.00 | KRW 27,900.00 | KRW 23,350.00 | 397.54K |
| 2026-06-10 | KRW 24,900.00 | -3.49% | KRW 25,200.00 | KRW 26,150.00 | KRW 24,000.00 | 1 |
| 2026-06-09 | KRW 25,800.00 | +10.49% | KRW 23,350.00 | KRW 26,650.00 | KRW 23,050.00 | 446.47K |
| 2026-06-08 | KRW 23,350.00 | -11.89% | KRW 23,900.00 | KRW 25,000.00 | KRW 23,000.00 | 305.10K |
| 2026-06-05 | KRW 26,500.00 | -4.33% | KRW 28,650.00 | KRW 28,650.00 | KRW 25,800.00 | 412.85K |
| 2026-06-04 | KRW 27,700.00 | -17.93% | KRW 27,950.00 | KRW 28,850.00 | KRW 25,750.00 | 1.42M |
| 2026-06-02 | KRW 33,750.00 | -1.32% | KRW 33,200.00 | KRW 35,300.00 | KRW 32,650.00 | 187.95K |
| 2026-06-01 | KRW 34,200.00 | -0.58% | KRW 33,300.00 | KRW 34,950.00 | KRW 32,900.00 | 177.72K |
| 2026-05-29 | KRW 34,400.00 | -5.75% | KRW 36,500.00 | KRW 36,650.00 | KRW 33,650.00 | 181.68K |
| 2026-05-28 | KRW 36,500.00 | -5.19% | KRW 39,350.00 | KRW 39,350.00 | KRW 35,100.00 | 165.90K |
| 2026-05-27 | KRW 38,500.00 | -3.87% | KRW 39,200.00 | KRW 41,900.00 | KRW 37,400.00 | 315.81K |
| 2026-05-26 | KRW 40,050.00 | +7.95% | KRW 39,050.00 | KRW 41,400.00 | KRW 38,250.00 | 274.38K |
| 2026-05-22 | KRW 37,100.00 | +10.09% | KRW 35,400.00 | KRW 38,000.00 | KRW 34,900.00 | 276.79K |