A-Jin Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-15 | 4,225.00 | 4,410.00 | 4,225.00 | 4,335.00 | 3,924.03 | 491,143 |
| 2023-09-14 | 4,220.00 | 4,290.00 | 4,220.00 | 4,255.00 | 3,851.61 | 277,480 |
| 2023-09-13 | 4,185.00 | 4,375.00 | 4,135.00 | 4,230.00 | 3,828.98 | 683,300 |
| 2023-09-12 | 4,245.00 | 4,350.00 | 4,185.00 | 4,190.00 | 3,792.77 | 387,280 |
| 2023-09-11 | 4,205.00 | 4,280.00 | 4,160.00 | 4,205.00 | 3,806.35 | 328,865 |
| 2023-09-08 | 4,200.00 | 4,410.00 | 4,145.00 | 4,205.00 | 3,806.35 | 357,713 |
| 2023-09-07 | 4,285.00 | 4,360.00 | 4,185.00 | 4,220.00 | 3,819.93 | 474,851 |
| 2023-09-06 | 4,445.00 | 4,475.00 | 4,300.00 | 4,320.00 | 3,910.45 | 512,004 |
| 2023-09-05 | 4,450.00 | 4,470.00 | 4,350.00 | 4,445.00 | 4,023.60 | 433,135 |
| 2023-09-04 | 4,430.00 | 4,530.00 | 4,350.00 | 4,445.00 | 4,023.60 | 481,352 |
| 2023-09-01 | 4,560.00 | 4,570.00 | 4,390.00 | 4,430.00 | 4,010.02 | 791,580 |
| 2023-08-31 | 4,755.00 | 4,760.00 | 4,510.00 | 4,545.00 | 4,114.12 | 1,368,649 |
| 2023-08-30 | 4,650.00 | 4,780.00 | 4,550.00 | 4,755.00 | 4,304.21 | 1,351,383 |
| 2023-08-29 | 4,460.00 | 4,640.00 | 4,460.00 | 4,575.00 | 4,141.27 | 911,609 |
| 2023-08-28 | 4,340.00 | 4,490.00 | 4,270.00 | 4,455.00 | 4,032.65 | 867,506 |
| 2023-08-25 | 4,330.00 | 4,410.00 | 4,260.00 | 4,330.00 | 3,919.50 | 675,519 |
| 2023-08-24 | 4,290.00 | 4,430.00 | 4,290.00 | 4,335.00 | 3,924.03 | 1,086,439 |
| 2023-08-23 | 4,285.00 | 4,375.00 | 4,225.00 | 4,250.00 | 3,847.08 | 981,904 |
| 2023-08-22 | 4,360.00 | 4,425.00 | 4,285.00 | 4,295.00 | 3,887.82 | 1,027,194 |
| 2023-08-21 | 4,500.00 | 4,575.00 | 4,330.00 | 4,365.00 | 3,951.18 | 2,219,086 |
| 2023-08-18 | 4,295.00 | 4,570.00 | 4,240.00 | 4,480.00 | 4,055.28 | 2,899,639 |
| 2023-08-17 | 4,145.00 | 4,795.00 | 4,115.00 | 4,420.00 | 4,000.97 | 12,705,830 |
| 2023-08-16 | 5,100.00 | 5,300.00 | 4,240.00 | 4,240.00 | 3,838.03 | 9,283,677 |
| 2023-08-14 | 6,140.00 | 6,220.00 | 5,970.00 | 6,050.00 | 5,476.44 | 1,515,787 |
| 2023-08-11 | 5,760.00 | 6,150.00 | 5,710.00 | 6,060.00 | 5,485.49 | 1,597,985 |
| 2023-08-10 | 5,780.00 | 5,810.00 | 5,610.00 | 5,740.00 | 5,195.83 | 809,912 |
| 2023-08-09 | 5,640.00 | 5,950.00 | 5,640.00 | 5,830.00 | 5,277.29 | 817,447 |
| 2023-08-08 | 5,690.00 | 5,780.00 | 5,580.00 | 5,710.00 | 5,168.67 | 666,692 |
| 2023-08-07 | 5,900.00 | 5,910.00 | 5,460.00 | 5,700.00 | 5,159.62 | 1,963,976 |
| 2023-08-04 | 5,950.00 | 6,100.00 | 5,900.00 | 6,080.00 | 5,503.59 | 879,587 |
| 2023-08-03 | 5,960.00 | 6,160.00 | 5,860.00 | 5,950.00 | 5,385.92 | 1,333,587 |
| 2023-08-02 | 6,600.00 | 6,640.00 | 6,050.00 | 6,080.00 | 5,503.59 | 2,254,302 |
| 2023-08-01 | 6,570.00 | 6,690.00 | 6,480.00 | 6,680.00 | 6,046.71 | 1,042,642 |
| 2023-07-31 | 6,690.00 | 6,780.00 | 6,410.00 | 6,570.00 | 5,947.14 | 1,478,431 |
| 2023-07-28 | 6,350.00 | 6,720.00 | 6,350.00 | 6,520.00 | 5,901.88 | 1,364,259 |
| 2023-07-27 | 6,560.00 | 6,900.00 | 6,250.00 | 6,440.00 | 5,829.46 | 2,157,879 |
| 2023-07-26 | 7,120.00 | 7,150.00 | 6,320.00 | 6,570.00 | 5,947.14 | 3,829,918 |
| 2023-07-25 | 6,720.00 | 7,240.00 | 6,710.00 | 7,240.00 | 6,553.62 | 2,619,102 |
| 2023-07-24 | 7,040.00 | 7,040.00 | 6,610.00 | 6,700.00 | 6,064.81 | 1,663,603 |
| 2023-07-21 | 6,850.00 | 7,170.00 | 6,800.00 | 7,010.00 | 6,345.42 | 1,533,663 |
| 2023-07-20 | 7,120.00 | 7,140.00 | 6,900.00 | 7,000.00 | 6,336.37 | 1,466,648 |
| 2023-07-19 | 7,110.00 | 7,340.00 | 6,900.00 | 7,180.00 | 6,499.31 | 2,689,547 |
| 2023-07-18 | 7,030.00 | 7,270.00 | 6,830.00 | 7,070.00 | 6,399.74 | 2,250,104 |
| 2023-07-17 | 7,270.00 | 7,370.00 | 6,920.00 | 6,960.00 | 6,300.17 | 2,124,607 |
| 2023-07-14 | 7,430.00 | 7,500.00 | 7,110.00 | 7,220.00 | 6,535.52 | 2,833,054 |
| 2023-07-13 | 7,400.00 | 7,570.00 | 7,310.00 | 7,470.00 | 6,761.82 | 2,230,614 |
| 2023-07-12 | 7,650.00 | 7,890.00 | 7,290.00 | 7,380.00 | 6,680.35 | 5,595,651 |
| 2023-07-11 | 7,150.00 | 7,610.00 | 6,970.00 | 7,580.00 | 6,861.39 | 3,969,749 |
| 2023-07-10 | 7,210.00 | 7,430.00 | 6,990.00 | 7,230.00 | 6,544.57 | 3,589,540 |
| 2023-07-07 | 7,420.00 | 7,480.00 | 6,970.00 | 7,170.00 | 6,490.26 | 4,617,625 |
| 2023-07-06 | 7,580.00 | 8,100.00 | 7,450.00 | 7,550.00 | 6,834.23 | 19,233,500 |
| 2023-07-05 | 7,040.00 | 7,410.00 | 6,940.00 | 7,390.00 | 6,689.40 | 6,804,274 |
| 2023-07-04 | 6,770.00 | 7,400.00 | 6,630.00 | 7,170.00 | 6,490.26 | 16,040,640 |
| 2023-07-03 | 6,600.00 | 6,910.00 | 6,500.00 | 6,660.00 | 6,028.61 | 7,107,093 |
| 2023-06-30 | 6,150.00 | 6,790.00 | 6,110.00 | 6,580.00 | 5,956.19 | 19,311,740 |
| 2023-06-29 | 6,500.00 | 6,500.00 | 6,010.00 | 6,080.00 | 5,503.59 | 4,321,728 |
| 2023-06-28 | 6,290.00 | 6,710.00 | 6,100.00 | 6,490.00 | 5,874.72 | 12,048,290 |
| 2023-06-27 | 6,120.00 | 6,280.00 | 6,030.00 | 6,200.00 | 5,612.22 | 3,681,442 |
| 2023-06-26 | 5,660.00 | 6,440.00 | 5,590.00 | 6,190.00 | 5,603.16 | 12,537,410 |
| 2023-06-23 | 5,840.00 | 5,920.00 | 5,650.00 | 5,660.00 | 5,123.41 | 1,958,776 |
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.