Ajinextek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,850.00 | 8,200.00 | 7,850.00 | 8,130.00 | 4,003.22 | 171,002 |
| 2023-10-31 | 7,910.00 | 8,040.00 | 7,730.00 | 7,820.00 | 3,850.58 | 172,826 |
| 2023-10-30 | 7,580.00 | 8,000.00 | 7,550.00 | 7,870.00 | 3,875.20 | 135,870 |
| 2023-10-27 | 7,680.00 | 7,820.00 | 7,550.00 | 7,680.00 | 3,781.64 | 120,012 |
| 2023-10-26 | 7,820.00 | 7,920.00 | 7,650.00 | 7,720.00 | 3,801.34 | 131,536 |
| 2023-10-25 | 8,070.00 | 8,130.00 | 7,950.00 | 7,970.00 | 3,924.44 | 107,868 |
| 2023-10-24 | 7,700.00 | 8,070.00 | 7,600.00 | 8,070.00 | 3,973.68 | 153,500 |
| 2023-10-23 | 7,580.00 | 7,830.00 | 7,580.00 | 7,680.00 | 3,781.64 | 146,110 |
| 2023-10-20 | 7,850.00 | 7,950.00 | 7,600.00 | 7,660.00 | 3,771.79 | 307,122 |
| 2023-10-19 | 8,120.00 | 8,290.00 | 7,890.00 | 8,000.00 | 3,939.21 | 282,330 |
| 2023-10-18 | 8,440.00 | 8,520.00 | 8,220.00 | 8,220.00 | 4,047.54 | 112,718 |
| 2023-10-17 | 8,250.00 | 8,470.00 | 8,240.00 | 8,380.00 | 4,126.32 | 104,362 |
| 2023-10-16 | 8,480.00 | 8,490.00 | 8,050.00 | 8,140.00 | 4,008.15 | 250,038 |
| 2023-10-13 | 8,630.00 | 8,630.00 | 8,330.00 | 8,490.00 | 4,180.49 | 178,564 |
| 2023-10-12 | 8,600.00 | 8,830.00 | 8,490.00 | 8,650.00 | 4,259.27 | 246,978 |
| 2023-10-11 | 8,260.00 | 8,590.00 | 8,260.00 | 8,440.00 | 4,155.87 | 149,218 |
| 2023-10-10 | 8,230.00 | 8,540.00 | 8,130.00 | 8,230.00 | 4,052.46 | 211,240 |
| 2023-10-06 | 8,130.00 | 8,470.00 | 8,130.00 | 8,310.00 | 4,091.85 | 140,026 |
| 2023-10-05 | 8,480.00 | 8,630.00 | 8,160.00 | 8,160.00 | 4,017.99 | 287,614 |
| 2023-10-04 | 8,840.00 | 8,840.00 | 8,330.00 | 8,400.00 | 4,136.17 | 270,870 |
| 2023-09-27 | 8,510.00 | 8,870.00 | 8,510.00 | 8,840.00 | 4,352.83 | 250,436 |
| 2023-09-26 | 8,860.00 | 9,030.00 | 8,540.00 | 8,630.00 | 4,249.42 | 357,408 |
| 2023-09-25 | 9,200.00 | 9,300.00 | 8,800.00 | 8,860.00 | 4,362.67 | 401,820 |
| 2023-09-22 | 9,080.00 | 9,590.00 | 9,070.00 | 9,200.00 | 4,530.09 | 596,836 |
| 2023-09-21 | 9,770.00 | 9,770.00 | 9,150.00 | 9,290.00 | 4,574.41 | 519,192 |
| 2023-09-20 | 10,130.00 | 10,270.00 | 9,600.00 | 9,880.00 | 4,864.92 | 608,540 |
| 2023-09-19 | 10,240.00 | 10,260.00 | 9,820.00 | 9,900.00 | 4,874.77 | 558,688 |
| 2023-09-18 | 10,440.00 | 10,540.00 | 10,050.00 | 10,110.00 | 4,978.18 | 546,378 |
| 2023-09-15 | 10,710.00 | 10,890.00 | 10,320.00 | 10,400.00 | 5,120.97 | 791,432 |
| 2023-09-14 | 10,470.00 | 10,820.00 | 10,430.00 | 10,700.00 | 5,268.69 | 1,147,138 |
| 2023-09-13 | 11,060.00 | 11,180.00 | 10,470.00 | 10,470.00 | 5,155.44 | 1,515,482 |
| 2023-09-12 | 11,600.00 | 11,880.00 | 10,990.00 | 11,060.00 | 5,445.96 | 1,787,946 |
| 2023-09-11 | 12,460.00 | 12,920.00 | 11,400.00 | 11,670.00 | 5,746.32 | 9,453,490 |
| 2023-09-08 | 11,970.00 | 13,340.00 | 11,650.00 | 11,970.00 | 5,894.04 | 16,720,292 |
| 2023-09-07 | 9,390.00 | 12,200.00 | 9,390.00 | 12,200.00 | 6,007.29 | 21,502,760 |
| 2023-09-06 | 9,410.00 | 9,520.00 | 9,270.00 | 9,390.00 | 4,623.65 | 249,230 |
| 2023-09-05 | 9,420.00 | 9,690.00 | 9,330.00 | 9,500.00 | 4,677.81 | 424,684 |
| 2023-09-04 | 9,070.00 | 9,690.00 | 9,060.00 | 9,380.00 | 4,618.72 | 905,750 |
| 2023-09-01 | 9,030.00 | 9,230.00 | 8,870.00 | 9,060.00 | 4,461.16 | 968,610 |
| 2023-08-31 | 8,670.00 | 9,660.00 | 8,600.00 | 9,350.00 | 4,603.95 | 2,520,350 |
| 2023-08-30 | 8,540.00 | 9,190.00 | 8,540.00 | 8,790.00 | 4,328.21 | 960,842 |
| 2023-08-29 | 8,430.00 | 8,550.00 | 8,300.00 | 8,510.00 | 4,190.33 | 109,898 |
| 2023-08-28 | 8,250.00 | 8,460.00 | 8,250.00 | 8,390.00 | 4,131.25 | 124,196 |
| 2023-08-25 | 8,310.00 | 8,420.00 | 8,220.00 | 8,230.00 | 4,052.46 | 187,256 |
| 2023-08-24 | 8,200.00 | 9,720.00 | 8,200.00 | 8,470.00 | 4,170.64 | 3,218,228 |
| 2023-08-23 | 8,160.00 | 8,300.00 | 8,100.00 | 8,200.00 | 4,037.69 | 62,460 |
| 2023-08-22 | 8,350.00 | 8,500.00 | 8,150.00 | 8,160.00 | 4,017.99 | 115,300 |
| 2023-08-21 | 8,500.00 | 8,500.00 | 8,210.00 | 8,320.00 | 4,096.78 | 64,338 |
| 2023-08-18 | 8,150.00 | 8,520.00 | 8,150.00 | 8,350.00 | 4,111.55 | 71,200 |
| 2023-08-17 | 8,220.00 | 8,470.00 | 8,210.00 | 8,350.00 | 4,111.55 | 110,182 |
| 2023-08-16 | 8,700.00 | 8,790.00 | 8,440.00 | 8,460.00 | 4,165.71 | 161,060 |
| 2023-08-14 | 8,960.00 | 9,030.00 | 8,770.00 | 8,800.00 | 4,333.13 | 96,224 |
| 2023-08-11 | 8,910.00 | 9,140.00 | 8,840.00 | 9,010.00 | 4,436.54 | 135,044 |
| 2023-08-10 | 9,030.00 | 9,090.00 | 8,760.00 | 8,880.00 | 4,372.52 | 97,488 |
| 2023-08-09 | 8,720.00 | 9,130.00 | 8,720.00 | 9,030.00 | 4,446.38 | 94,612 |
| 2023-08-08 | 9,090.00 | 9,150.00 | 8,720.00 | 8,840.00 | 4,352.83 | 130,302 |
| 2023-08-07 | 9,060.00 | 9,340.00 | 8,880.00 | 9,010.00 | 4,436.54 | 206,220 |
| 2023-08-04 | 8,660.00 | 9,040.00 | 8,640.00 | 9,010.00 | 4,436.54 | 112,508 |
| 2023-08-03 | 8,780.00 | 8,890.00 | 8,650.00 | 8,770.00 | 4,318.36 | 143,432 |
| 2023-08-02 | 9,100.00 | 9,290.00 | 8,820.00 | 8,930.00 | 4,397.14 | 151,620 |
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.