A-Jin Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3,950.00 | 4,045.00 | 3,930.00 | 4,025.00 | 3,731.63 | 270,271 |
| 2024-04-26 | 3,935.00 | 3,970.00 | 3,880.00 | 3,950.00 | 3,662.10 | 161,990 |
| 2024-04-25 | 3,875.00 | 3,985.00 | 3,860.00 | 3,925.00 | 3,638.92 | 190,322 |
| 2024-04-24 | 3,895.00 | 3,915.00 | 3,835.00 | 3,895.00 | 3,611.11 | 160,796 |
| 2024-04-23 | 3,855.00 | 3,950.00 | 3,840.00 | 3,840.00 | 3,560.12 | 151,243 |
| 2024-04-22 | 3,825.00 | 3,950.00 | 3,825.00 | 3,900.00 | 3,615.74 | 141,300 |
| 2024-04-19 | 3,900.00 | 3,920.00 | 3,750.00 | 3,825.00 | 3,546.21 | 283,935 |
| 2024-04-18 | 3,855.00 | 3,925.00 | 3,855.00 | 3,900.00 | 3,615.74 | 111,420 |
| 2024-04-17 | 3,950.00 | 4,020.00 | 3,880.00 | 3,880.00 | 3,597.20 | 337,573 |
| 2024-04-16 | 3,980.00 | 4,025.00 | 3,920.00 | 3,950.00 | 3,662.10 | 195,406 |
| 2024-04-15 | 3,810.00 | 4,050.00 | 3,810.00 | 4,035.00 | 3,740.90 | 425,110 |
| 2024-04-12 | 3,890.00 | 3,925.00 | 3,860.00 | 3,910.00 | 3,625.01 | 158,927 |
| 2024-04-11 | 3,760.00 | 3,910.00 | 3,735.00 | 3,895.00 | 3,611.11 | 167,008 |
| 2024-04-09 | 3,825.00 | 3,905.00 | 3,790.00 | 3,800.00 | 3,523.03 | 176,027 |
| 2024-04-08 | 3,800.00 | 3,930.00 | 3,770.00 | 3,840.00 | 3,560.12 | 222,140 |
| 2024-04-05 | 3,850.00 | 3,885.00 | 3,785.00 | 3,805.00 | 3,527.67 | 325,820 |
| 2024-04-04 | 3,910.00 | 3,950.00 | 3,865.00 | 3,880.00 | 3,597.20 | 260,310 |
| 2024-04-03 | 3,915.00 | 3,940.00 | 3,840.00 | 3,925.00 | 3,638.92 | 268,465 |
| 2024-04-02 | 3,965.00 | 4,025.00 | 3,910.00 | 3,915.00 | 3,629.65 | 222,463 |
| 2024-04-01 | 3,940.00 | 4,010.00 | 3,940.00 | 3,980.00 | 3,689.91 | 158,183 |
| 2024-03-29 | 3,995.00 | 4,015.00 | 3,930.00 | 3,930.00 | 3,643.56 | 349,641 |
| 2024-03-28 | 4,090.00 | 4,090.00 | 3,990.00 | 3,990.00 | 3,699.18 | 317,827 |
| 2024-03-27 | 4,050.00 | 4,105.00 | 4,040.00 | 4,075.00 | 3,777.99 | 169,916 |
| 2024-03-26 | 4,110.00 | 4,130.00 | 4,050.00 | 4,085.00 | 3,787.26 | 251,358 |
| 2024-03-25 | 4,150.00 | 4,185.00 | 4,100.00 | 4,110.00 | 3,810.44 | 294,774 |
| 2024-03-22 | 4,215.00 | 4,235.00 | 4,155.00 | 4,160.00 | 3,856.79 | 241,107 |
| 2024-03-21 | 4,235.00 | 4,315.00 | 4,180.00 | 4,230.00 | 3,921.69 | 468,008 |
| 2024-03-20 | 4,200.00 | 4,280.00 | 4,150.00 | 4,235.00 | 3,926.33 | 250,411 |
| 2024-03-19 | 4,120.00 | 4,250.00 | 4,100.00 | 4,175.00 | 3,870.70 | 365,509 |
| 2024-03-18 | 4,100.00 | 4,170.00 | 4,075.00 | 4,120.00 | 3,819.71 | 298,997 |
| 2024-03-15 | 4,150.00 | 4,185.00 | 4,000.00 | 4,080.00 | 3,782.62 | 220,697 |
| 2024-03-14 | 4,135.00 | 4,235.00 | 4,105.00 | 4,150.00 | 3,847.52 | 337,549 |
| 2024-03-13 | 4,105.00 | 4,170.00 | 4,070.00 | 4,130.00 | 3,828.98 | 403,052 |
| 2024-03-12 | 4,165.00 | 4,215.00 | 4,050.00 | 4,115.00 | 3,815.07 | 232,890 |
| 2024-03-11 | 4,100.00 | 4,245.00 | 4,060.00 | 4,150.00 | 3,847.52 | 387,316 |
| 2024-03-08 | 4,050.00 | 4,160.00 | 4,020.00 | 4,090.00 | 3,791.90 | 309,532 |
| 2024-03-07 | 4,090.00 | 4,115.00 | 4,010.00 | 4,020.00 | 3,727.00 | 288,386 |
| 2024-03-06 | 4,130.00 | 4,190.00 | 4,040.00 | 4,115.00 | 3,815.07 | 228,289 |
| 2024-03-05 | 4,315.00 | 4,335.00 | 4,085.00 | 4,125.00 | 3,824.34 | 719,079 |
| 2024-03-04 | 4,350.00 | 4,440.00 | 4,230.00 | 4,315.00 | 4,000.50 | 1,179,941 |
| 2024-02-29 | 3,910.00 | 4,500.00 | 3,910.00 | 4,290.00 | 3,977.32 | 1,978,994 |
| 2024-02-28 | 3,705.00 | 3,940.00 | 3,685.00 | 3,910.00 | 3,625.01 | 369,634 |
| 2024-02-27 | 3,880.00 | 3,920.00 | 3,755.00 | 3,770.00 | 3,495.22 | 364,608 |
| 2024-02-26 | 3,940.00 | 4,000.00 | 3,685.00 | 3,880.00 | 3,597.20 | 780,507 |
| 2024-02-23 | 4,055.00 | 4,100.00 | 3,945.00 | 3,965.00 | 3,676.01 | 700,418 |
| 2024-02-22 | 3,890.00 | 4,275.00 | 3,740.00 | 4,120.00 | 3,819.71 | 2,494,772 |
| 2024-01-08 | 4,140.00 | 4,215.00 | 4,125.00 | 4,140.00 | 3,838.25 | 407,448 |
| 2024-01-05 | 4,150.00 | 4,205.00 | 4,120.00 | 4,140.00 | 3,838.25 | 445,358 |
| 2024-01-04 | 4,200.00 | 4,245.00 | 4,115.00 | 4,150.00 | 3,847.52 | 480,122 |
| 2024-01-03 | 4,320.00 | 4,350.00 | 4,230.00 | 4,240.00 | 3,930.96 | 641,650 |
| 2024-01-02 | 4,410.00 | 4,440.00 | 4,305.00 | 4,370.00 | 4,051.49 | 776,476 |
| 2023-12-28 | 4,225.00 | 4,455.00 | 4,225.00 | 4,415.00 | 4,093.21 | 1,379,558 |
| 2023-12-27 | 4,230.00 | 4,260.00 | 4,160.00 | 4,210.00 | 3,903.15 | 420,684 |
| 2023-12-26 | 4,320.00 | 4,355.00 | 4,215.00 | 4,230.00 | 3,828.98 | 635,987 |
| 2023-12-22 | 4,485.00 | 4,485.00 | 4,330.00 | 4,350.00 | 3,937.60 | 1,469,506 |
| 2023-12-21 | 4,340.00 | 4,495.00 | 4,275.00 | 4,350.00 | 3,937.60 | 2,368,634 |
| 2023-12-20 | 4,100.00 | 4,385.00 | 4,095.00 | 4,380.00 | 3,964.76 | 1,961,935 |
| 2023-12-19 | 4,145.00 | 4,145.00 | 4,050.00 | 4,080.00 | 3,693.20 | 508,321 |
| 2023-12-18 | 4,175.00 | 4,175.00 | 4,090.00 | 4,145.00 | 3,752.04 | 507,857 |
| 2023-12-15 | 4,050.00 | 4,275.00 | 4,050.00 | 4,145.00 | 3,752.04 | 1,838,812 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.