AMINOLOGICS Co. Ltd 074430
KRX · South Korea · Distribution Services
KRW 1,047.00+2.00 (+0.19%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,047.00 | +0.19% | KRW 1,037.00 | KRW 1,056.00 | KRW 1,030.00 | 57.74K |
| 2026-09-30 | KRW 1,045.00 | -1.69% | KRW 1,050.00 | KRW 1,085.00 | KRW 1,030.00 | 64.21K |
| 2026-09-29 | KRW 1,063.00 | -0.47% | KRW 1,077.00 | KRW 1,086.00 | KRW 1,059.00 | 49.75K |
| 2026-09-28 | KRW 1,068.00 | +0.09% | KRW 1,076.00 | KRW 1,119.00 | KRW 1,064.00 |
| 149.59K |
| 2026-09-23 | KRW 1,067.00 | +1.91% | KRW 1,005.00 | KRW 1,067.00 | KRW 1,005.00 | 75.99K |
| 2026-09-22 | KRW 1,047.00 | +3.66% | KRW 1,019.00 | KRW 1,055.00 | KRW 995.00 | 88.80K |
| 2026-09-21 | KRW 1,010.00 | 0.00% | KRW 1,019.00 | KRW 1,033.00 | KRW 1,001.00 | 149.66K |
| 2026-09-18 | KRW 1,010.00 | -1.37% | KRW 1,024.00 | KRW 1,024.00 | KRW 1,000.00 | 132.21K |
| 2026-09-17 | KRW 1,024.00 | +2.61% | KRW 1,015.00 | KRW 1,031.00 | KRW 997.00 | 166.51K |
| 2026-09-16 | KRW 998.00 | -6.73% | KRW 1,070.00 | KRW 1,070.00 | KRW 997.00 | 380.85K |
| 2026-09-15 | KRW 1,070.00 | -0.19% | KRW 1,083.00 | KRW 1,083.00 | KRW 1,052.00 | 58.58K |
| 2026-09-14 | KRW 1,072.00 | +0.56% | KRW 1,087.00 | KRW 1,087.00 | KRW 1,058.00 | 73.34K |
| 2026-09-11 | KRW 1,066.00 | -0.84% | KRW 1,075.00 | KRW 1,080.00 | KRW 1,049.00 | 114.43K |
| 2026-09-10 | KRW 1,075.00 | -1.29% | KRW 1,089.00 | KRW 1,098.00 | KRW 1,060.00 | 92.79K |
| 2026-09-09 | KRW 1,089.00 | -1.45% | KRW 1,105.00 | KRW 1,118.00 | KRW 1,075.00 | 100.60K |
| 2026-09-08 | KRW 1,105.00 | -1.69% | KRW 1,194.00 | KRW 1,194.00 | KRW 1,104.00 | 403.84K |
| 2026-09-07 | KRW 1,124.00 | -0.09% | KRW 1,126.00 | KRW 1,129.00 | KRW 1,091.00 | 150.53K |
| 2026-09-04 | KRW 1,125.00 | -4.58% | KRW 1,189.00 | KRW 1,189.00 | KRW 1,096.00 | 149.72K |
| 2026-09-03 | KRW 1,179.00 | -0.08% | KRW 1,180.00 | KRW 1,189.00 | KRW 1,156.00 | 82.88K |
| 2026-09-02 | KRW 1,180.00 | +2.70% | KRW 1,150.00 | KRW 1,189.00 | KRW 1,131.00 | 245.97K |
| 2026-09-01 | KRW 1,149.00 | +0.70% | KRW 1,141.00 | KRW 1,156.00 | KRW 1,133.00 | 26.95K |
| 2026-08-31 | KRW 1,141.00 | -1.47% | KRW 1,158.00 | KRW 1,169.00 | KRW 1,133.00 | 131.85K |
| 2026-08-28 | KRW 1,158.00 | -0.17% | KRW 1,149.00 | KRW 1,198.00 | KRW 1,146.00 | 219.96K |
| 2026-08-27 | KRW 1,160.00 | -1.61% | KRW 1,169.00 | KRW 1,195.00 | KRW 1,150.00 | 103.56K |
| 2026-08-26 | KRW 1,179.00 | -1.59% | KRW 1,175.00 | KRW 1,187.00 | KRW 1,143.00 | 125.97K |
| 2026-08-25 | KRW 1,198.00 | -2.36% | KRW 1,225.00 | KRW 1,235.00 | KRW 1,180.00 | 147.89K |
| 2026-08-24 | KRW 1,227.00 | +0.25% | KRW 1,220.00 | KRW 1,246.00 | KRW 1,209.00 | 42.73K |
| 2026-08-21 | KRW 1,224.00 | +0.33% | KRW 1,225.00 | KRW 1,258.00 | KRW 1,167.00 | 163.71K |
| 2026-08-20 | KRW 1,220.00 | +0.08% | KRW 1,253.00 | KRW 1,325.00 | KRW 1,160.00 | 358.64K |
| 2026-08-19 | KRW 1,219.00 | -0.08% | KRW 1,223.00 | KRW 1,230.00 | KRW 1,180.00 | 188.40K |
| 2026-08-18 | KRW 1,220.00 | +7.49% | KRW 1,133.00 | KRW 1,268.00 | KRW 1,104.00 | 539.10K |
| 2026-08-14 | KRW 1,135.00 | +0.89% | KRW 1,158.00 | KRW 1,158.00 | KRW 1,075.00 | 145.36K |
| 2026-08-13 | KRW 1,125.00 | -0.18% | KRW 1,122.00 | KRW 1,125.00 | KRW 1,070.00 | 149.03K |
| 2026-08-12 | KRW 1,127.00 | +3.58% | KRW 1,089.00 | KRW 1,129.00 | KRW 1,076.00 | 146.58K |
| 2026-08-11 | KRW 1,088.00 | +2.06% | KRW 1,077.00 | KRW 1,116.00 | KRW 1,059.00 | 150.01K |
| 2026-08-10 | KRW 1,066.00 | +4.41% | KRW 1,021.00 | KRW 1,073.00 | KRW 1,021.00 | 139.36K |
| 2026-08-07 | KRW 1,021.00 | +0.59% | KRW 1,011.00 | KRW 1,027.00 | KRW 1,006.00 | 65.30K |
| 2026-08-06 | KRW 1,015.00 | -0.49% | KRW 1,030.00 | KRW 1,031.00 | KRW 1,009.00 | 41.18K |
| 2026-08-05 | KRW 1,020.00 | -0.68% | KRW 1,037.00 | KRW 1,039.00 | KRW 1,013.00 | 67.23K |
| 2026-08-04 | KRW 1,027.00 | +1.78% | KRW 997.00 | KRW 1,045.00 | KRW 997.00 | 72.91K |
| 2026-08-03 | KRW 1,009.00 | +0.70% | KRW 1,002.00 | KRW 1,034.00 | KRW 999.00 | 122.28K |
| 2026-07-31 | KRW 1,002.00 | +0.30% | KRW 1,009.00 | KRW 1,070.00 | KRW 985.00 | 106.50K |
| 2026-07-30 | KRW 999.00 | +1.63% | KRW 983.00 | KRW 1,019.00 | KRW 975.00 | 78.85K |
| 2026-07-29 | KRW 983.00 | -4.75% | KRW 1,042.00 | KRW 1,042.00 | KRW 970.00 | 173.67K |
| 2026-07-28 | KRW 1,032.00 | -1.99% | KRW 1,044.00 | KRW 1,044.00 | KRW 1,009.00 | 127.08K |
| 2026-07-27 | KRW 1,053.00 | -0.19% | KRW 1,059.00 | KRW 1,075.00 | KRW 1,020.00 | 55.14K |
| 2026-07-24 | KRW 1,055.00 | +0.29% | KRW 1,052.00 | KRW 1,065.00 | KRW 1,030.00 | 81.73K |
| 2026-07-23 | KRW 1,052.00 | +4.16% | KRW 1,005.00 | KRW 1,068.00 | KRW 1,005.00 | 126.92K |
| 2026-07-22 | KRW 1,010.00 | -1.94% | KRW 1,030.00 | KRW 1,030.00 | KRW 998.00 | 101.86K |
| 2026-07-21 | KRW 1,030.00 | +6.51% | KRW 960.00 | KRW 1,030.00 | KRW 955.00 | 165.43K |
| 2026-07-20 | KRW 967.00 | -2.91% | KRW 996.00 | KRW 1,006.00 | KRW 950.00 | 178.44K |
| 2026-07-16 | KRW 996.00 | -0.99% | KRW 1,016.00 | KRW 1,018.00 | KRW 995.00 | 77.54K |
| 2026-07-15 | KRW 1,006.00 | +1.62% | KRW 995.00 | KRW 1,027.00 | KRW 968.00 | 245.18K |
| 2026-07-14 | KRW 990.00 | -1.00% | KRW 1,000.00 | KRW 1,017.00 | KRW 990.00 | 341.41K |
| 2026-07-13 | KRW 1,000.00 | -1.09% | KRW 1,020.00 | KRW 1,030.00 | KRW 995.00 | 187.65K |
| 2026-07-10 | KRW 1,011.00 | +0.70% | KRW 1,010.00 | KRW 1,035.00 | KRW 988.00 | 165.25K |
| 2026-07-09 | KRW 1,004.00 | -3.55% | KRW 1,032.00 | KRW 1,048.00 | KRW 999.00 | 85.45K |
| 2026-07-08 | KRW 1,041.00 | -0.86% | KRW 1,040.00 | KRW 1,059.00 | KRW 1,010.00 | 119.54K |
| 2026-07-07 | KRW 1,050.00 | 0.00% | KRW 1,050.00 | KRW 1,066.00 | KRW 1,020.00 | 80.86K |
| 2026-07-06 | KRW 1,050.00 | -2.69% | KRW 1,073.00 | KRW 1,073.00 | KRW 1,030.00 | 81.33K |
| 2026-07-03 | KRW 1,079.00 | -1.46% | KRW 1,086.00 | KRW 1,104.00 | KRW 1,062.00 | 35.24K |
| 2026-07-02 | KRW 1,095.00 | +0.46% | KRW 1,090.00 | KRW 1,117.00 | KRW 1,042.00 | 102.39K |
| 2026-07-01 | KRW 1,090.00 | -4.05% | KRW 1,136.00 | KRW 1,144.00 | KRW 1,082.00 | 183.56K |
| 2026-06-30 | KRW 1,136.00 | +0.89% | KRW 1,126.00 | KRW 1,145.00 | KRW 1,087.00 | 102.40K |
| 2026-06-29 | KRW 1,126.00 | +2.93% | KRW 1,084.00 | KRW 1,150.00 | KRW 1,053.00 | 214.50K |
| 2026-06-26 | KRW 1,094.00 | -1.26% | KRW 1,108.00 | KRW 1,108.00 | KRW 1,042.00 | 159.91K |
| 2026-06-25 | KRW 1,108.00 | +3.07% | KRW 1,087.00 | KRW 1,121.00 | KRW 1,067.00 | 303.78K |
| 2026-06-24 | KRW 1,075.00 | +4.37% | KRW 1,030.00 | KRW 1,080.00 | KRW 1,019.00 | 202.31K |
| 2026-06-23 | KRW 1,030.00 | +0.39% | KRW 1,069.00 | KRW 1,089.00 | KRW 1,029.00 | 332.79K |
| 2026-06-22 | KRW 1,026.00 | -8.39% | KRW 1,130.00 | KRW 1,132.00 | KRW 1,000.00 | 671.32K |
| 2026-06-19 | KRW 1,120.00 | -7.36% | KRW 1,209.00 | KRW 1,221.00 | KRW 1,120.00 | 104.70K |
| 2026-06-18 | KRW 1,209.00 | -1.63% | KRW 1,219.00 | KRW 1,245.00 | KRW 1,195.00 | 111.92K |
| 2026-06-17 | KRW 1,229.00 | +0.41% | KRW 1,214.00 | KRW 1,235.00 | KRW 1,195.00 | 153.27K |
| 2026-06-16 | KRW 1,224.00 | +0.25% | KRW 1,233.00 | KRW 1,243.00 | KRW 1,209.00 | 115.64K |
| 2026-06-15 | KRW 1,221.00 | -0.41% | KRW 1,226.00 | KRW 1,256.00 | KRW 1,208.00 | 84.82K |
| 2026-06-12 | KRW 1,226.00 | +0.99% | KRW 1,266.00 | KRW 1,266.00 | KRW 1,214.00 | 136.53K |
| 2026-06-11 | KRW 1,214.00 | +0.33% | KRW 1,200.00 | KRW 1,225.00 | KRW 1,197.00 | 82.36K |
| 2026-06-10 | KRW 1,210.00 | -0.66% | KRW 1,215.00 | KRW 1,215.00 | KRW 1,186.00 | 123.55K |
| 2026-06-09 | KRW 1,218.00 | +4.82% | KRW 1,153.00 | KRW 1,250.00 | KRW 1,153.00 | 251.16K |
| 2026-06-08 | KRW 1,162.00 | -3.09% | KRW 1,189.00 | KRW 1,200.00 | KRW 1,090.00 | 250.60K |
| 2026-06-05 | KRW 1,199.00 | +5.36% | KRW 1,109.00 | KRW 1,216.00 | KRW 1,109.00 | 263.96K |
| 2026-06-04 | KRW 1,138.00 | +6.36% | KRW 1,059.00 | KRW 1,141.00 | KRW 1,020.00 | 330.10K |
| 2026-06-02 | KRW 1,070.00 | -1.38% | KRW 1,060.00 | KRW 1,084.00 | KRW 1,001.00 | 300.46K |
| 2026-06-01 | KRW 1,085.00 | -9.05% | KRW 1,194.00 | KRW 1,195.00 | KRW 1,042.00 | 438.12K |
| 2026-05-29 | KRW 1,193.00 | -0.08% | KRW 1,195.00 | KRW 1,232.00 | KRW 1,152.00 | 219.19K |
| 2026-05-28 | KRW 1,194.00 | -2.13% | KRW 1,210.00 | KRW 1,225.00 | KRW 1,163.00 | 232.12K |
| 2026-05-27 | KRW 1,220.00 | -5.94% | KRW 1,284.00 | KRW 1,342.00 | KRW 1,200.00 | 310.57K |
| 2026-05-26 | KRW 1,297.00 | +3.76% | KRW 1,250.00 | KRW 1,343.00 | KRW 1,244.00 | 417.53K |
| 2026-05-22 | KRW 1,250.00 | +3.22% | KRW 1,211.00 | KRW 1,254.00 | KRW 1,199.00 | 217.87K |
| 2026-05-21 | KRW 1,211.00 | -0.49% | KRW 1,217.00 | KRW 1,245.00 | KRW 1,190.00 | 216.95K |