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 |