See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.72▲ 2.65%
← 013310.KQ stock page

A-Jin Industry Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-262,510.002,580.002,500.002,500.002,262.99408,150
2022-12-232,580.002,600.002,500.002,505.002,267.52239,594
2022-12-222,645.002,650.002,595.002,620.002,371.61161,206
2022-12-212,665.002,675.002,600.002,600.002,353.51251,329
2022-12-202,695.002,740.002,660.002,660.002,407.82393,120
2022-12-192,670.002,725.002,660.002,700.002,444.03124,531
2022-12-162,665.002,745.002,655.002,700.002,444.03218,371
2022-12-152,720.002,770.002,720.002,730.002,471.19255,542
2022-12-142,705.002,775.002,705.002,745.002,484.76297,745
2022-12-132,740.002,790.002,710.002,710.002,453.08397,113
2022-12-122,735.002,780.002,705.002,730.002,471.19340,488
2022-12-092,685.002,765.002,680.002,730.002,471.19294,359
2022-12-082,745.002,770.002,670.002,685.002,430.45348,859
2022-12-072,780.002,820.002,750.002,755.002,493.82521,198
2022-12-062,740.002,890.002,725.002,890.002,616.021,300,901
2022-12-052,795.002,795.002,725.002,770.002,507.39249,268
2022-12-022,770.002,815.002,740.002,765.002,502.87270,888
2022-12-012,785.002,785.002,755.002,765.002,502.87216,785
2022-11-302,735.002,765.002,715.002,750.002,489.29173,168
2022-11-292,670.002,760.002,670.002,750.002,489.29326,882
2022-11-282,760.002,800.002,700.002,700.002,444.03570,922
2022-11-252,755.002,780.002,720.002,765.002,502.87344,024
2022-11-242,720.002,775.002,720.002,750.002,489.29397,829
2022-11-232,695.002,730.002,670.002,705.002,448.56217,601
2022-11-222,650.002,715.002,640.002,680.002,425.93226,828
2022-11-212,790.002,800.002,680.002,680.002,425.93507,487
2022-11-182,810.002,850.002,785.002,790.002,525.50342,276
2022-11-172,850.002,880.002,785.002,805.002,539.08430,672
2022-11-162,850.002,875.002,805.002,835.002,566.23436,595
2022-11-152,895.002,895.002,825.002,850.002,579.81668,494
2022-11-142,915.002,965.002,840.002,905.002,629.591,483,666
2022-11-113,005.003,015.002,905.002,915.002,638.65788,576
2022-11-102,895.002,960.002,855.002,925.002,647.70573,397
2022-11-092,940.003,015.002,905.002,915.002,638.651,488,381
2022-11-082,910.003,080.002,835.002,940.002,661.288,580,731
2022-11-072,740.002,790.002,730.002,775.002,511.92359,357
2022-11-042,675.002,720.002,660.002,720.002,462.13203,424
2022-11-032,680.002,725.002,660.002,710.002,453.08257,731
2022-11-022,750.002,770.002,725.002,745.002,484.76215,860
2022-11-012,785.002,800.002,740.002,775.002,511.92319,959
2022-10-312,740.002,830.002,695.002,770.002,507.391,065,351
2022-10-282,660.002,725.002,645.002,695.002,439.50345,709
2022-10-272,640.002,680.002,630.002,660.002,407.82151,733
2022-10-262,655.002,675.002,620.002,625.002,376.14143,182
2022-10-252,635.002,670.002,615.002,650.002,398.77137,383
2022-10-242,660.002,700.002,605.002,610.002,362.56252,627
2022-10-212,640.002,670.002,605.002,605.002,358.04182,567
2022-10-202,670.002,730.002,625.002,670.002,416.87172,573
2022-10-192,715.002,795.002,675.002,685.002,430.45373,616
2022-10-182,675.002,720.002,655.002,710.002,453.08423,444
2022-10-172,515.002,660.002,510.002,625.002,376.14268,246
2022-10-142,565.002,605.002,545.002,600.002,353.51374,359
2022-10-132,605.002,620.002,495.002,500.002,262.99541,571
2022-10-122,620.002,650.002,555.002,645.002,394.24432,717
2022-10-112,655.002,710.002,585.002,590.002,344.46624,938
2022-10-072,895.002,970.002,780.002,790.002,525.501,740,743
2022-10-062,655.002,760.002,655.002,760.002,498.34671,483
2022-10-052,740.002,745.002,595.002,620.002,371.61456,827
2022-10-042,640.002,710.002,620.002,695.002,439.50368,807
2022-09-302,605.002,640.002,535.002,595.002,348.98449,201
← NewerPage 16 of 20 · 1,199 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-27100.0000 KRW
2023-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.