Ajinextek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 11,450.00 | 11,950.00 | 11,300.00 | 11,600.00 | 5,800.00 | 996,554 |
| 2024-04-25 | 11,000.00 | 11,840.00 | 10,930.00 | 11,500.00 | 5,750.00 | 1,557,900 |
| 2024-04-24 | 10,770.00 | 11,110.00 | 10,770.00 | 11,080.00 | 5,540.00 | 255,054 |
| 2024-04-23 | 10,650.00 | 10,950.00 | 10,630.00 | 10,700.00 | 5,350.00 | 220,430 |
| 2024-04-22 | 10,600.00 | 10,840.00 | 10,500.00 | 10,650.00 | 5,325.00 | 162,994 |
| 2024-04-19 | 11,200.00 | 11,210.00 | 10,380.00 | 10,590.00 | 5,295.00 | 360,522 |
| 2024-04-18 | 10,930.00 | 11,250.00 | 10,930.00 | 11,200.00 | 5,600.00 | 242,230 |
| 2024-04-17 | 10,800.00 | 12,020.00 | 10,800.00 | 10,960.00 | 5,480.00 | 1,990,648 |
| 2024-04-16 | 10,600.00 | 10,930.00 | 10,430.00 | 10,830.00 | 5,415.00 | 374,222 |
| 2024-04-15 | 11,080.00 | 11,120.00 | 10,660.00 | 10,850.00 | 5,425.00 | 341,694 |
| 2024-04-12 | 11,500.00 | 11,550.00 | 11,200.00 | 11,330.00 | 5,665.00 | 251,926 |
| 2024-04-11 | 10,910.00 | 11,450.00 | 10,760.00 | 11,360.00 | 5,680.00 | 240,812 |
| 2024-04-09 | 10,960.00 | 11,490.00 | 10,950.00 | 11,120.00 | 5,560.00 | 389,308 |
| 2024-04-08 | 11,390.00 | 11,500.00 | 10,910.00 | 10,960.00 | 5,480.00 | 330,964 |
| 2024-04-05 | 11,160.00 | 11,430.00 | 11,160.00 | 11,210.00 | 5,605.00 | 265,792 |
| 2024-04-04 | 11,660.00 | 11,860.00 | 11,350.00 | 11,420.00 | 5,710.00 | 427,540 |
| 2024-04-03 | 11,490.00 | 11,680.00 | 11,330.00 | 11,430.00 | 5,715.00 | 397,796 |
| 2024-04-02 | 11,920.00 | 11,920.00 | 11,400.00 | 11,510.00 | 5,755.00 | 498,966 |
| 2024-04-01 | 12,260.00 | 12,540.00 | 11,720.00 | 11,800.00 | 5,900.00 | 968,174 |
| 2024-03-29 | 12,330.00 | 12,700.00 | 12,150.00 | 12,210.00 | 6,105.00 | 995,962 |
| 2024-03-28 | 12,230.00 | 12,320.00 | 11,930.00 | 12,220.00 | 6,110.00 | 786,302 |
| 2024-03-27 | 12,740.00 | 12,830.00 | 12,080.00 | 12,170.00 | 6,085.00 | 822,244 |
| 2024-03-26 | 12,770.00 | 12,930.00 | 12,320.00 | 12,620.00 | 6,310.00 | 980,224 |
| 2024-03-25 | 13,330.00 | 13,410.00 | 12,580.00 | 12,770.00 | 6,385.00 | 1,187,378 |
| 2024-03-22 | 13,380.00 | 14,280.00 | 13,260.00 | 13,260.00 | 6,630.00 | 5,295,472 |
| 2024-03-21 | 13,310.00 | 13,770.00 | 13,200.00 | 13,330.00 | 6,665.00 | 2,119,470 |
| 2024-03-20 | 12,880.00 | 14,160.00 | 12,450.00 | 13,450.00 | 6,725.00 | 9,122,106 |
| 2024-03-19 | 13,180.00 | 13,660.00 | 12,560.00 | 12,790.00 | 6,395.00 | 3,766,070 |
| 2024-03-18 | 11,990.00 | 13,510.00 | 11,790.00 | 13,510.00 | 6,755.00 | 10,609,822 |
| 2024-03-15 | 11,000.00 | 13,250.00 | 10,960.00 | 11,900.00 | 5,950.00 | 12,393,500 |
| 2024-03-14 | 11,200.00 | 11,250.00 | 10,870.00 | 11,120.00 | 5,560.00 | 312,954 |
| 2024-03-13 | 10,980.00 | 11,260.00 | 10,870.00 | 11,170.00 | 5,585.00 | 469,032 |
| 2024-03-12 | 10,540.00 | 10,990.00 | 10,540.00 | 10,840.00 | 5,420.00 | 286,180 |
| 2024-03-11 | 10,850.00 | 10,860.00 | 10,510.00 | 10,510.00 | 5,255.00 | 249,082 |
| 2024-03-08 | 10,540.00 | 10,880.00 | 10,520.00 | 10,850.00 | 5,425.00 | 235,116 |
| 2024-03-07 | 11,000.00 | 11,150.00 | 10,340.00 | 10,540.00 | 5,270.00 | 410,762 |
| 2024-03-06 | 10,830.00 | 11,210.00 | 10,830.00 | 10,890.00 | 5,445.00 | 297,236 |
| 2024-03-05 | 10,980.00 | 11,140.00 | 10,810.00 | 10,960.00 | 5,480.00 | 230,956 |
| 2024-03-04 | 10,760.00 | 11,150.00 | 10,760.00 | 11,050.00 | 5,525.00 | 335,606 |
| 2024-02-29 | 11,160.00 | 11,160.00 | 10,700.00 | 10,760.00 | 5,380.00 | 352,828 |
| 2024-02-28 | 11,130.00 | 11,370.00 | 10,910.00 | 11,160.00 | 5,580.00 | 328,482 |
| 2024-02-27 | 11,610.00 | 11,650.00 | 10,960.00 | 11,240.00 | 5,620.00 | 735,948 |
| 2024-02-26 | 11,110.00 | 12,200.00 | 11,100.00 | 11,610.00 | 5,805.00 | 2,218,570 |
| 2024-02-23 | 11,400.00 | 11,410.00 | 10,990.00 | 11,050.00 | 5,525.00 | 432,500 |
| 2024-02-22 | 11,300.00 | 11,560.00 | 11,050.00 | 11,320.00 | 5,660.00 | 781,614 |
| 2024-02-21 | 10,700.00 | 11,890.00 | 10,660.00 | 11,250.00 | 5,625.00 | 3,583,168 |
| 2024-02-20 | 10,890.00 | 11,010.00 | 10,610.00 | 10,700.00 | 5,350.00 | 310,946 |
| 2024-02-19 | 11,130.00 | 11,130.00 | 10,790.00 | 10,940.00 | 5,470.00 | 476,946 |
| 2024-02-16 | 11,250.00 | 11,250.00 | 10,750.00 | 11,070.00 | 5,535.00 | 523,956 |
| 2024-02-15 | 11,170.00 | 11,240.00 | 10,860.00 | 11,020.00 | 5,510.00 | 723,832 |
| 2024-02-14 | 10,290.00 | 11,090.00 | 10,290.00 | 11,050.00 | 5,525.00 | 1,312,652 |
| 2024-02-13 | 10,090.00 | 10,530.00 | 10,040.00 | 10,430.00 | 5,215.00 | 513,908 |
| 2024-02-08 | 10,220.00 | 10,290.00 | 9,900.00 | 9,900.00 | 4,950.00 | 410,710 |
| 2024-02-07 | 9,720.00 | 9,920.00 | 9,500.00 | 9,920.00 | 4,960.00 | 250,108 |
| 2024-02-06 | 9,140.00 | 9,950.00 | 8,870.00 | 9,840.00 | 4,920.00 | 538,964 |
| 2024-02-05 | 9,400.00 | 9,440.00 | 9,100.00 | 9,140.00 | 4,570.00 | 167,142 |
| 2024-02-02 | 9,280.00 | 9,490.00 | 9,270.00 | 9,420.00 | 4,710.00 | 110,104 |
| 2024-02-01 | 9,200.00 | 9,420.00 | 9,100.00 | 9,180.00 | 4,590.00 | 247,106 |
| 2024-01-31 | 9,800.00 | 9,900.00 | 9,340.00 | 9,340.00 | 4,670.00 | 209,036 |
| 2024-01-30 | 10,110.00 | 10,300.00 | 9,450.00 | 9,840.00 | 4,920.00 | 639,872 |
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.