Ajinextek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9,550.00 | 9,720.00 | 9,420.00 | 9,430.00 | 4,715.00 | 184,180 |
| 2024-07-24 | 9,440.00 | 9,990.00 | 9,350.00 | 9,750.00 | 4,875.00 | 285,742 |
| 2024-07-23 | 9,590.00 | 9,660.00 | 9,440.00 | 9,470.00 | 4,735.00 | 120,996 |
| 2024-07-22 | 9,650.00 | 9,710.00 | 9,440.00 | 9,450.00 | 4,725.00 | 187,208 |
| 2024-07-19 | 9,670.00 | 9,910.00 | 9,670.00 | 9,740.00 | 4,870.00 | 114,756 |
| 2024-07-18 | 9,500.00 | 9,820.00 | 9,480.00 | 9,780.00 | 4,890.00 | 153,212 |
| 2024-07-17 | 9,940.00 | 10,050.00 | 9,700.00 | 9,700.00 | 4,850.00 | 232,210 |
| 2024-07-16 | 10,120.00 | 10,160.00 | 9,960.00 | 9,980.00 | 4,990.00 | 117,358 |
| 2024-07-15 | 10,130.00 | 10,190.00 | 9,880.00 | 10,120.00 | 5,060.00 | 190,278 |
| 2024-07-12 | 10,250.00 | 10,420.00 | 10,080.00 | 10,130.00 | 5,065.00 | 424,528 |
| 2024-07-11 | 10,130.00 | 10,440.00 | 10,050.00 | 10,100.00 | 5,050.00 | 315,910 |
| 2024-07-10 | 10,060.00 | 10,180.00 | 9,870.00 | 10,140.00 | 5,070.00 | 287,476 |
| 2024-07-09 | 10,280.00 | 10,340.00 | 10,060.00 | 10,100.00 | 5,050.00 | 282,932 |
| 2024-07-08 | 10,230.00 | 10,390.00 | 10,090.00 | 10,230.00 | 5,115.00 | 325,304 |
| 2024-07-05 | 10,590.00 | 11,000.00 | 10,180.00 | 10,210.00 | 5,105.00 | 1,841,548 |
| 2024-07-04 | 10,300.00 | 10,580.00 | 10,070.00 | 10,190.00 | 5,095.00 | 738,620 |
| 2024-07-03 | 9,510.00 | 11,110.00 | 9,500.00 | 10,190.00 | 5,095.00 | 7,535,660 |
| 2024-07-02 | 9,800.00 | 9,800.00 | 9,460.00 | 9,630.00 | 4,815.00 | 107,372 |
| 2024-07-01 | 9,670.00 | 9,830.00 | 9,600.00 | 9,770.00 | 4,885.00 | 98,422 |
| 2024-06-28 | 9,600.00 | 9,740.00 | 9,600.00 | 9,650.00 | 4,825.00 | 67,490 |
| 2024-06-27 | 9,710.00 | 9,760.00 | 9,580.00 | 9,630.00 | 4,815.00 | 113,712 |
| 2024-06-26 | 9,710.00 | 9,940.00 | 9,590.00 | 9,750.00 | 4,875.00 | 167,442 |
| 2024-06-25 | 9,410.00 | 10,470.00 | 9,250.00 | 9,680.00 | 4,840.00 | 1,357,646 |
| 2024-06-24 | 9,990.00 | 9,990.00 | 9,450.00 | 9,450.00 | 4,725.00 | 399,670 |
| 2024-06-21 | 10,160.00 | 10,200.00 | 9,940.00 | 9,980.00 | 4,990.00 | 265,588 |
| 2024-06-20 | 10,300.00 | 10,370.00 | 10,160.00 | 10,160.00 | 5,080.00 | 171,008 |
| 2024-06-19 | 10,350.00 | 10,400.00 | 10,140.00 | 10,290.00 | 5,145.00 | 319,776 |
| 2024-06-18 | 10,310.00 | 10,450.00 | 10,260.00 | 10,350.00 | 5,175.00 | 235,552 |
| 2024-06-17 | 10,590.00 | 10,760.00 | 10,300.00 | 10,310.00 | 5,155.00 | 420,536 |
| 2024-06-14 | 10,770.00 | 10,790.00 | 10,430.00 | 10,480.00 | 5,240.00 | 594,736 |
| 2024-06-13 | 11,120.00 | 11,230.00 | 10,790.00 | 10,810.00 | 5,405.00 | 962,500 |
| 2024-06-12 | 11,110.00 | 11,690.00 | 11,050.00 | 11,120.00 | 5,560.00 | 2,912,214 |
| 2024-06-11 | 10,240.00 | 13,150.00 | 10,150.00 | 11,320.00 | 5,660.00 | 17,077,732 |
| 2024-06-10 | 10,060.00 | 10,230.00 | 9,970.00 | 10,230.00 | 5,115.00 | 125,016 |
| 2024-06-07 | 10,010.00 | 10,100.00 | 9,990.00 | 10,060.00 | 5,030.00 | 78,098 |
| 2024-06-05 | 10,100.00 | 10,100.00 | 9,810.00 | 10,060.00 | 5,030.00 | 118,312 |
| 2024-06-04 | 10,170.00 | 10,220.00 | 9,990.00 | 10,010.00 | 5,005.00 | 95,894 |
| 2024-06-03 | 10,050.00 | 10,210.00 | 10,040.00 | 10,170.00 | 5,085.00 | 90,726 |
| 2024-05-31 | 9,920.00 | 10,090.00 | 9,920.00 | 9,990.00 | 4,995.00 | 95,654 |
| 2024-05-30 | 9,970.00 | 10,150.00 | 9,960.00 | 10,000.00 | 5,000.00 | 111,064 |
| 2024-05-29 | 10,400.00 | 10,450.00 | 10,060.00 | 10,060.00 | 5,030.00 | 200,238 |
| 2024-05-28 | 10,150.00 | 10,480.00 | 10,110.00 | 10,380.00 | 5,190.00 | 199,274 |
| 2024-05-27 | 10,150.00 | 10,290.00 | 9,960.00 | 10,210.00 | 5,105.00 | 313,420 |
| 2024-05-24 | 10,550.00 | 10,560.00 | 10,060.00 | 10,210.00 | 5,105.00 | 397,080 |
| 2024-05-23 | 11,020.00 | 11,020.00 | 10,630.00 | 10,630.00 | 5,315.00 | 226,984 |
| 2024-05-22 | 10,930.00 | 11,350.00 | 10,800.00 | 10,900.00 | 5,450.00 | 382,186 |
| 2024-05-21 | 11,020.00 | 11,090.00 | 10,740.00 | 10,830.00 | 5,415.00 | 215,274 |
| 2024-05-20 | 10,910.00 | 11,140.00 | 10,790.00 | 11,030.00 | 5,515.00 | 294,046 |
| 2024-05-17 | 11,200.00 | 11,300.00 | 10,940.00 | 10,960.00 | 5,480.00 | 321,544 |
| 2024-05-16 | 11,540.00 | 11,710.00 | 11,310.00 | 11,330.00 | 5,665.00 | 326,774 |
| 2024-05-14 | 11,580.00 | 11,730.00 | 11,460.00 | 11,480.00 | 5,740.00 | 426,740 |
| 2024-05-13 | 11,610.00 | 12,100.00 | 11,610.00 | 11,700.00 | 5,850.00 | 944,382 |
| 2024-05-10 | 11,950.00 | 12,800.00 | 11,530.00 | 11,570.00 | 5,785.00 | 6,238,282 |
| 2024-05-09 | 11,270.00 | 11,300.00 | 10,900.00 | 10,930.00 | 5,465.00 | 278,678 |
| 2024-05-08 | 11,480.00 | 11,540.00 | 11,190.00 | 11,330.00 | 5,665.00 | 145,688 |
| 2024-05-07 | 11,420.00 | 11,530.00 | 11,360.00 | 11,480.00 | 5,740.00 | 162,824 |
| 2024-05-03 | 11,400.00 | 11,570.00 | 11,300.00 | 11,330.00 | 5,665.00 | 181,076 |
| 2024-05-02 | 11,480.00 | 11,510.00 | 11,290.00 | 11,330.00 | 5,665.00 | 191,166 |
| 2024-04-30 | 11,570.00 | 11,830.00 | 11,320.00 | 11,560.00 | 5,780.00 | 341,554 |
| 2024-04-29 | 11,740.00 | 11,740.00 | 11,510.00 | 11,570.00 | 5,785.00 | 309,766 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 75.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0001 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.