A-Jin Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 2,645.00 | 2,695.00 | 2,520.00 | 2,580.00 | 2,335.41 | 271,922 |
| 2022-07-01 | 2,730.00 | 2,800.00 | 2,620.00 | 2,645.00 | 2,394.24 | 351,331 |
| 2022-06-30 | 2,825.00 | 2,840.00 | 2,750.00 | 2,755.00 | 2,493.82 | 244,496 |
| 2022-06-29 | 2,795.00 | 2,855.00 | 2,745.00 | 2,850.00 | 2,579.81 | 208,569 |
| 2022-06-28 | 2,770.00 | 2,850.00 | 2,760.00 | 2,840.00 | 2,570.76 | 369,914 |
| 2022-06-27 | 2,695.00 | 2,790.00 | 2,665.00 | 2,765.00 | 2,502.87 | 455,449 |
| 2022-06-24 | 2,435.00 | 2,625.00 | 2,435.00 | 2,620.00 | 2,371.61 | 542,973 |
| 2022-06-23 | 2,620.00 | 2,655.00 | 2,435.00 | 2,435.00 | 2,204.15 | 790,919 |
| 2022-06-22 | 2,805.00 | 2,850.00 | 2,625.00 | 2,625.00 | 2,376.14 | 620,550 |
| 2022-06-21 | 2,740.00 | 2,825.00 | 2,705.00 | 2,790.00 | 2,525.50 | 448,148 |
| 2022-06-20 | 2,910.00 | 2,960.00 | 2,690.00 | 2,740.00 | 2,480.24 | 761,400 |
| 2022-06-17 | 2,815.00 | 2,935.00 | 2,790.00 | 2,905.00 | 2,629.59 | 553,186 |
| 2022-06-16 | 2,945.00 | 3,040.00 | 2,910.00 | 2,915.00 | 2,638.65 | 429,770 |
| 2022-06-15 | 2,985.00 | 3,045.00 | 2,875.00 | 2,880.00 | 2,606.96 | 695,586 |
| 2022-06-14 | 2,965.00 | 3,050.00 | 2,955.00 | 3,020.00 | 2,733.69 | 891,501 |
| 2022-06-13 | 3,245.00 | 3,245.00 | 3,060.00 | 3,060.00 | 2,769.90 | 944,790 |
| 2022-06-10 | 3,270.00 | 3,345.00 | 3,230.00 | 3,305.00 | 2,991.67 | 652,753 |
| 2022-06-09 | 3,410.00 | 3,425.00 | 3,310.00 | 3,315.00 | 3,000.73 | 828,294 |
| 2022-06-08 | 3,350.00 | 3,465.00 | 3,260.00 | 3,465.00 | 3,136.50 | 1,718,812 |
| 2022-06-07 | 3,455.00 | 3,460.00 | 3,310.00 | 3,325.00 | 3,009.78 | 748,834 |
| 2022-06-03 | 3,500.00 | 3,520.00 | 3,430.00 | 3,455.00 | 3,127.45 | 900,444 |
| 2022-06-02 | 3,450.00 | 3,525.00 | 3,435.00 | 3,500.00 | 3,168.19 | 827,231 |
| 2022-05-31 | 3,680.00 | 3,680.00 | 3,480.00 | 3,480.00 | 3,150.08 | 4,392,939 |
| 2022-05-30 | 3,335.00 | 3,485.00 | 3,310.00 | 3,480.00 | 3,150.08 | 2,167,774 |
| 2022-05-27 | 3,405.00 | 3,405.00 | 3,260.00 | 3,310.00 | 2,996.20 | 1,396,721 |
| 2022-05-26 | 3,415.00 | 3,455.00 | 3,360.00 | 3,380.00 | 3,059.56 | 1,313,726 |
| 2022-05-25 | 3,500.00 | 3,555.00 | 3,370.00 | 3,370.00 | 3,050.51 | 2,931,374 |
| 2022-05-24 | 3,370.00 | 3,640.00 | 3,310.00 | 3,355.00 | 3,036.93 | 8,513,529 |
| 2022-05-23 | 3,500.00 | 3,520.00 | 3,335.00 | 3,395.00 | 3,073.14 | 1,926,500 |
| 2022-05-20 | 3,700.00 | 3,720.00 | 3,470.00 | 3,500.00 | 3,168.19 | 3,999,362 |
| 2022-05-19 | 3,550.00 | 3,700.00 | 3,465.00 | 3,610.00 | 3,267.76 | 3,385,112 |
| 2022-05-18 | 3,680.00 | 3,815.00 | 3,575.00 | 3,680.00 | 3,331.12 | 8,075,751 |
| 2022-05-17 | 3,605.00 | 3,730.00 | 3,600.00 | 3,635.00 | 3,290.39 | 3,624,212 |
| 2022-05-16 | 3,660.00 | 3,940.00 | 3,580.00 | 3,700.00 | 3,349.23 | 34,050,141 |
| 2022-05-13 | 3,590.00 | 3,640.00 | 3,420.00 | 3,545.00 | 3,208.92 | 10,391,750 |
| 2022-05-12 | 3,125.00 | 3,765.00 | 3,120.00 | 3,535.00 | 3,199.87 | 46,393,289 |
| 2022-05-11 | 3,125.00 | 3,300.00 | 3,115.00 | 3,170.00 | 2,869.47 | 3,513,399 |
| 2022-05-10 | 3,015.00 | 3,180.00 | 2,890.00 | 3,090.00 | 2,797.06 | 2,617,730 |
| 2022-05-09 | 3,040.00 | 3,120.00 | 2,975.00 | 2,975.00 | 2,692.96 | 407,847 |
| 2022-05-06 | 3,100.00 | 3,120.00 | 3,050.00 | 3,080.00 | 2,788.00 | 324,385 |
| 2022-05-04 | 3,090.00 | 3,215.00 | 3,075.00 | 3,145.00 | 2,846.84 | 965,263 |
| 2022-05-03 | 3,145.00 | 3,150.00 | 3,085.00 | 3,095.00 | 2,801.58 | 198,261 |
| 2022-05-02 | 3,060.00 | 3,165.00 | 2,950.00 | 3,090.00 | 2,797.06 | 415,951 |
| 2022-04-29 | 3,100.00 | 3,110.00 | 3,065.00 | 3,075.00 | 2,783.48 | 312,690 |
| 2022-04-28 | 3,150.00 | 3,185.00 | 3,070.00 | 3,085.00 | 2,792.53 | 445,478 |
| 2022-04-27 | 3,080.00 | 3,150.00 | 3,075.00 | 3,150.00 | 2,851.37 | 485,632 |
| 2022-04-26 | 3,060.00 | 3,275.00 | 3,055.00 | 3,175.00 | 2,874.00 | 2,175,787 |
| 2022-04-25 | 3,060.00 | 3,150.00 | 3,045.00 | 3,045.00 | 2,756.32 | 416,785 |
| 2022-04-22 | 3,155.00 | 3,185.00 | 3,085.00 | 3,160.00 | 2,860.42 | 500,949 |
| 2022-04-21 | 3,195.00 | 3,225.00 | 3,155.00 | 3,155.00 | 2,855.89 | 679,562 |
| 2022-04-20 | 3,235.00 | 3,375.00 | 3,190.00 | 3,190.00 | 2,887.58 | 4,085,975 |
| 2022-04-19 | 3,220.00 | 3,260.00 | 3,190.00 | 3,245.00 | 2,937.36 | 759,431 |
| 2022-04-18 | 3,240.00 | 3,275.00 | 3,185.00 | 3,225.00 | 2,919.26 | 1,337,403 |
| 2022-04-15 | 3,170.00 | 3,325.00 | 3,130.00 | 3,290.00 | 2,978.10 | 4,110,559 |
| 2022-04-14 | 3,255.00 | 3,270.00 | 3,160.00 | 3,170.00 | 2,869.47 | 1,579,959 |
| 2022-04-13 | 3,100.00 | 3,380.00 | 3,070.00 | 3,255.00 | 2,946.41 | 9,603,284 |
| 2022-04-12 | 2,975.00 | 3,350.00 | 2,975.00 | 3,170.00 | 2,869.47 | 21,177,770 |
| 2022-04-11 | 2,970.00 | 3,020.00 | 2,940.00 | 2,965.00 | 2,683.91 | 207,795 |
| 2022-04-08 | 2,965.00 | 2,995.00 | 2,930.00 | 2,970.00 | 2,688.43 | 182,882 |
| 2022-04-07 | 3,045.00 | 3,060.00 | 2,945.00 | 2,955.00 | 2,674.85 | 400,377 |
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.