A-Jin Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-21 | 5,900.00 | 6,170.00 | 5,860.00 | 6,020.00 | 5,449.28 | 12,047,950 |
| 2023-06-20 | 5,630.00 | 5,890.00 | 5,520.00 | 5,730.00 | 5,186.77 | 2,719,975 |
| 2023-06-19 | 5,590.00 | 5,690.00 | 5,510.00 | 5,630.00 | 5,096.25 | 930,712 |
| 2023-06-16 | 5,670.00 | 5,730.00 | 5,480.00 | 5,620.00 | 5,087.20 | 1,710,606 |
| 2023-06-15 | 5,690.00 | 5,740.00 | 5,550.00 | 5,640.00 | 5,105.31 | 1,308,932 |
| 2023-06-14 | 5,870.00 | 6,020.00 | 5,610.00 | 5,650.00 | 5,114.36 | 2,387,795 |
| 2023-06-13 | 5,750.00 | 5,900.00 | 5,650.00 | 5,820.00 | 5,268.24 | 2,101,994 |
| 2023-06-12 | 5,790.00 | 5,800.00 | 5,630.00 | 5,710.00 | 5,168.67 | 1,533,937 |
| 2023-06-09 | 5,900.00 | 6,000.00 | 5,710.00 | 5,790.00 | 5,241.09 | 2,638,902 |
| 2023-06-08 | 5,790.00 | 6,070.00 | 5,680.00 | 5,950.00 | 5,385.92 | 3,890,587 |
| 2023-06-07 | 6,110.00 | 6,240.00 | 5,780.00 | 5,800.00 | 5,250.14 | 3,414,788 |
| 2023-06-05 | 6,250.00 | 6,440.00 | 5,930.00 | 6,130.00 | 5,548.85 | 11,237,420 |
| 2023-06-02 | 6,020.00 | 6,030.00 | 5,750.00 | 5,790.00 | 5,241.09 | 2,755,597 |
| 2023-06-01 | 5,650.00 | 6,070.00 | 5,610.00 | 6,010.00 | 5,440.23 | 7,039,587 |
| 2023-05-31 | 5,730.00 | 5,960.00 | 5,660.00 | 5,700.00 | 5,159.62 | 2,717,525 |
| 2023-05-30 | 5,770.00 | 5,870.00 | 5,630.00 | 5,730.00 | 5,186.77 | 2,615,496 |
| 2023-05-26 | 5,890.00 | 5,950.00 | 5,650.00 | 5,650.00 | 5,114.36 | 3,438,918 |
| 2023-05-25 | 5,930.00 | 5,970.00 | 5,780.00 | 5,860.00 | 5,304.45 | 3,130,556 |
| 2023-05-24 | 6,000.00 | 6,140.00 | 5,890.00 | 6,020.00 | 5,449.28 | 3,384,852 |
| 2023-05-23 | 6,350.00 | 6,440.00 | 5,920.00 | 6,080.00 | 5,503.59 | 6,826,247 |
| 2023-05-22 | 6,230.00 | 6,430.00 | 6,120.00 | 6,310.00 | 5,711.79 | 3,498,543 |
| 2023-05-19 | 6,460.00 | 6,670.00 | 6,240.00 | 6,360.00 | 5,757.05 | 6,281,004 |
| 2023-05-18 | 6,590.00 | 6,830.00 | 6,410.00 | 6,560.00 | 5,938.09 | 8,930,960 |
| 2023-05-17 | 5,850.00 | 6,750.00 | 5,780.00 | 6,630.00 | 6,001.45 | 38,495,898 |
| 2023-05-16 | 6,020.00 | 6,450.00 | 5,480.00 | 5,720.00 | 5,177.72 | 36,699,207 |
| 2023-05-15 | 4,970.00 | 5,990.00 | 4,810.00 | 5,470.00 | 4,951.42 | 39,604,398 |
| 2023-05-12 | 4,795.00 | 5,530.00 | 4,785.00 | 4,940.00 | 4,471.67 | 31,309,119 |
| 2023-05-11 | 4,735.00 | 4,995.00 | 4,530.00 | 4,840.00 | 4,381.15 | 24,493,770 |
| 2023-05-10 | 3,975.00 | 4,940.00 | 3,970.00 | 4,725.00 | 4,277.05 | 47,701,199 |
| 2023-05-09 | 3,895.00 | 4,040.00 | 3,695.00 | 4,010.00 | 3,629.84 | 3,114,757 |
| 2023-05-08 | 3,760.00 | 3,955.00 | 3,755.00 | 3,900.00 | 3,530.26 | 3,072,351 |
| 2023-05-04 | 3,930.00 | 3,940.00 | 3,640.00 | 3,680.00 | 3,331.12 | 3,305,197 |
| 2023-05-03 | 3,980.00 | 4,030.00 | 3,895.00 | 3,970.00 | 3,593.63 | 3,103,834 |
| 2023-05-02 | 4,045.00 | 4,125.00 | 3,970.00 | 4,050.00 | 3,666.04 | 4,518,251 |
| 2023-04-28 | 4,195.00 | 4,245.00 | 3,940.00 | 3,980.00 | 3,602.68 | 9,162,485 |
| 2023-04-27 | 3,700.00 | 4,325.00 | 3,690.00 | 4,090.00 | 3,702.25 | 52,625,512 |
| 2023-04-26 | 3,805.00 | 3,960.00 | 3,580.00 | 3,595.00 | 3,254.18 | 4,568,307 |
| 2023-04-25 | 3,700.00 | 3,860.00 | 3,625.00 | 3,810.00 | 3,448.80 | 3,242,298 |
| 2023-04-24 | 3,615.00 | 3,735.00 | 3,580.00 | 3,665.00 | 3,317.54 | 928,803 |
| 2023-04-21 | 3,710.00 | 3,745.00 | 3,580.00 | 3,620.00 | 3,276.81 | 1,250,018 |
| 2023-04-20 | 3,865.00 | 3,875.00 | 3,660.00 | 3,685.00 | 3,335.65 | 1,267,426 |
| 2023-04-19 | 3,790.00 | 3,950.00 | 3,735.00 | 3,905.00 | 3,534.79 | 1,559,138 |
| 2023-04-18 | 3,960.00 | 3,970.00 | 3,715.00 | 3,795.00 | 3,435.22 | 1,991,395 |
| 2023-04-17 | 3,920.00 | 4,015.00 | 3,805.00 | 3,955.00 | 3,580.05 | 1,930,042 |
| 2023-04-14 | 3,910.00 | 3,930.00 | 3,780.00 | 3,915.00 | 3,543.84 | 2,031,668 |
| 2023-04-13 | 4,050.00 | 4,075.00 | 3,765.00 | 3,855.00 | 3,489.53 | 3,021,000 |
| 2023-04-12 | 4,150.00 | 4,350.00 | 3,905.00 | 3,990.00 | 3,611.73 | 14,972,810 |
| 2023-04-11 | 3,460.00 | 3,795.00 | 3,345.00 | 3,750.00 | 3,394.49 | 7,632,573 |
| 2023-04-10 | 3,520.00 | 3,590.00 | 3,445.00 | 3,485.00 | 3,154.61 | 1,150,115 |
| 2023-04-07 | 3,500.00 | 3,545.00 | 3,445.00 | 3,500.00 | 3,168.19 | 1,085,630 |
| 2023-04-06 | 3,540.00 | 3,555.00 | 3,435.00 | 3,515.00 | 3,181.76 | 1,660,381 |
| 2023-04-05 | 3,370.00 | 3,525.00 | 3,340.00 | 3,490.00 | 3,159.13 | 1,966,557 |
| 2023-04-04 | 3,320.00 | 3,475.00 | 3,280.00 | 3,350.00 | 3,032.41 | 2,236,254 |
| 2023-04-03 | 3,300.00 | 3,625.00 | 3,270.00 | 3,370.00 | 3,050.51 | 4,289,614 |
| 2023-03-31 | 3,380.00 | 3,385.00 | 3,210.00 | 3,235.00 | 2,928.31 | 1,302,071 |
| 2023-03-30 | 3,300.00 | 3,430.00 | 3,230.00 | 3,390.00 | 3,068.61 | 2,414,012 |
| 2023-03-29 | 3,135.00 | 3,310.00 | 3,115.00 | 3,260.00 | 2,950.94 | 1,887,280 |
| 2023-03-28 | 3,110.00 | 3,155.00 | 3,085.00 | 3,115.00 | 2,819.69 | 466,279 |
| 2023-03-27 | 3,170.00 | 3,200.00 | 3,085.00 | 3,120.00 | 2,824.21 | 812,558 |
| 2023-03-24 | 3,140.00 | 3,225.00 | 3,075.00 | 3,210.00 | 2,905.68 | 1,163,294 |
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.