Ajinextek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 10,840.00 | 10,910.00 | 10,170.00 | 10,200.00 | 5,100.00 | 626,434 |
| 2024-01-26 | 10,870.00 | 11,290.00 | 10,740.00 | 10,910.00 | 5,455.00 | 654,478 |
| 2024-01-25 | 11,190.00 | 11,330.00 | 10,920.00 | 10,920.00 | 5,460.00 | 699,154 |
| 2024-01-24 | 11,020.00 | 11,180.00 | 10,730.00 | 11,110.00 | 5,555.00 | 485,878 |
| 2024-01-23 | 11,190.00 | 11,230.00 | 10,800.00 | 11,110.00 | 5,555.00 | 668,530 |
| 2024-01-22 | 10,660.00 | 11,260.00 | 10,600.00 | 11,150.00 | 5,575.00 | 1,509,898 |
| 2024-01-19 | 10,300.00 | 10,530.00 | 10,260.00 | 10,400.00 | 5,200.00 | 264,164 |
| 2024-01-18 | 10,200.00 | 10,430.00 | 10,000.00 | 10,200.00 | 5,100.00 | 384,786 |
| 2024-01-17 | 10,870.00 | 10,880.00 | 10,150.00 | 10,270.00 | 5,135.00 | 1,023,232 |
| 2024-01-16 | 11,130.00 | 11,480.00 | 10,730.00 | 11,020.00 | 5,510.00 | 2,468,460 |
| 2024-01-15 | 10,900.00 | 11,020.00 | 10,620.00 | 10,740.00 | 5,370.00 | 405,720 |
| 2024-01-12 | 10,820.00 | 11,440.00 | 10,710.00 | 10,810.00 | 5,405.00 | 1,427,886 |
| 2024-01-11 | 11,230.00 | 11,570.00 | 10,820.00 | 10,820.00 | 5,410.00 | 1,546,534 |
| 2024-01-10 | 10,660.00 | 11,360.00 | 10,300.00 | 11,050.00 | 5,525.00 | 1,912,082 |
| 2024-01-09 | 10,770.00 | 10,910.00 | 10,530.00 | 10,660.00 | 5,330.00 | 408,144 |
| 2024-01-08 | 10,850.00 | 11,040.00 | 10,650.00 | 10,760.00 | 5,380.00 | 629,062 |
| 2024-01-05 | 10,210.00 | 10,880.00 | 10,130.00 | 10,850.00 | 5,425.00 | 947,690 |
| 2024-01-04 | 10,460.00 | 10,540.00 | 10,180.00 | 10,220.00 | 5,110.00 | 238,686 |
| 2024-01-03 | 10,270.00 | 10,810.00 | 10,130.00 | 10,510.00 | 5,255.00 | 457,168 |
| 2024-01-02 | 10,170.00 | 10,470.00 | 10,170.00 | 10,420.00 | 5,210.00 | 350,912 |
| 2023-12-28 | 10,140.00 | 10,280.00 | 10,060.00 | 10,170.00 | 5,085.00 | 194,970 |
| 2023-12-27 | 9,870.00 | 10,200.00 | 9,870.00 | 10,170.00 | 5,085.00 | 243,916 |
| 2023-12-26 | 10,150.00 | 10,150.00 | 9,870.00 | 9,870.00 | 4,860.00 | 239,596 |
| 2023-12-22 | 10,290.00 | 10,380.00 | 10,010.00 | 10,030.00 | 4,938.78 | 262,200 |
| 2023-12-21 | 10,060.00 | 10,420.00 | 9,960.00 | 10,280.00 | 5,061.88 | 415,388 |
| 2023-12-20 | 10,110.00 | 10,380.00 | 10,060.00 | 10,130.00 | 4,988.02 | 294,010 |
| 2023-12-19 | 10,390.00 | 10,640.00 | 10,020.00 | 10,100.00 | 4,973.25 | 594,736 |
| 2023-12-18 | 10,100.00 | 10,410.00 | 9,940.00 | 10,330.00 | 5,086.50 | 434,006 |
| 2023-12-15 | 10,220.00 | 10,420.00 | 10,000.00 | 10,150.00 | 4,997.87 | 411,306 |
| 2023-12-14 | 10,110.00 | 10,320.00 | 9,840.00 | 10,120.00 | 4,983.10 | 437,990 |
| 2023-12-13 | 10,290.00 | 10,410.00 | 9,960.00 | 9,990.00 | 4,919.09 | 400,254 |
| 2023-12-12 | 10,270.00 | 10,340.00 | 10,120.00 | 10,140.00 | 4,992.95 | 362,946 |
| 2023-12-11 | 10,150.00 | 10,360.00 | 10,040.00 | 10,240.00 | 5,042.19 | 491,058 |
| 2023-12-08 | 9,740.00 | 10,050.00 | 9,720.00 | 10,040.00 | 4,943.71 | 314,286 |
| 2023-12-07 | 9,900.00 | 9,970.00 | 9,600.00 | 9,660.00 | 4,756.60 | 232,686 |
| 2023-12-06 | 9,820.00 | 9,940.00 | 9,580.00 | 9,920.00 | 4,884.62 | 254,930 |
| 2023-12-05 | 9,900.00 | 10,130.00 | 9,570.00 | 9,830.00 | 4,840.30 | 371,426 |
| 2023-12-04 | 10,100.00 | 10,100.00 | 9,770.00 | 9,950.00 | 4,899.39 | 388,380 |
| 2023-12-01 | 10,620.00 | 10,700.00 | 9,970.00 | 9,990.00 | 4,919.09 | 953,256 |
| 2023-11-30 | 10,750.00 | 11,310.00 | 10,540.00 | 10,700.00 | 5,268.69 | 2,134,842 |
| 2023-11-29 | 10,960.00 | 11,040.00 | 10,460.00 | 10,480.00 | 5,160.36 | 1,097,182 |
| 2023-11-28 | 10,670.00 | 11,290.00 | 10,480.00 | 10,870.00 | 5,352.40 | 1,422,354 |
| 2023-11-27 | 11,490.00 | 11,490.00 | 10,670.00 | 10,670.00 | 5,253.92 | 1,317,594 |
| 2023-11-24 | 10,610.00 | 11,210.00 | 10,580.00 | 11,180.00 | 5,505.05 | 1,631,298 |
| 2023-11-23 | 10,390.00 | 11,420.00 | 10,180.00 | 10,540.00 | 5,189.91 | 3,767,410 |
| 2023-11-22 | 10,490.00 | 11,140.00 | 10,400.00 | 10,410.00 | 5,125.90 | 1,867,580 |
| 2023-11-21 | 10,450.00 | 10,780.00 | 10,150.00 | 10,600.00 | 5,219.45 | 759,458 |
| 2023-11-20 | 10,380.00 | 10,740.00 | 10,150.00 | 10,500.00 | 5,170.21 | 860,170 |
| 2023-11-17 | 11,500.00 | 11,500.00 | 10,350.00 | 10,410.00 | 5,125.90 | 1,815,590 |
| 2023-11-16 | 11,510.00 | 11,700.00 | 11,110.00 | 11,510.00 | 5,667.54 | 1,956,572 |
| 2023-11-15 | 11,380.00 | 11,800.00 | 11,110.00 | 11,480.00 | 5,652.77 | 3,786,966 |
| 2023-11-14 | 11,380.00 | 11,610.00 | 11,230.00 | 11,300.00 | 5,564.13 | 1,977,240 |
| 2023-11-13 | 12,160.00 | 12,270.00 | 11,230.00 | 11,470.00 | 5,647.84 | 3,263,838 |
| 2023-11-10 | 12,360.00 | 12,810.00 | 12,150.00 | 12,440.00 | 6,125.47 | 6,405,660 |
| 2023-11-09 | 11,420.00 | 13,540.00 | 11,200.00 | 12,430.00 | 6,120.55 | 36,038,300 |
| 2023-11-08 | 8,490.00 | 11,030.00 | 8,450.00 | 11,030.00 | 5,431.19 | 5,403,008 |
| 2023-11-07 | 8,670.00 | 8,670.00 | 8,350.00 | 8,490.00 | 4,180.49 | 185,482 |
| 2023-11-06 | 8,560.00 | 8,670.00 | 8,370.00 | 8,670.00 | 4,269.12 | 265,924 |
| 2023-11-03 | 8,560.00 | 8,560.00 | 8,230.00 | 8,490.00 | 4,180.49 | 261,360 |
| 2023-11-02 | 8,170.00 | 8,570.00 | 8,170.00 | 8,450.00 | 4,160.79 | 307,314 |
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.