Ajinextek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 9,100.00 | 9,290.00 | 8,820.00 | 8,930.00 | 4,397.14 | 151,620 |
| 2023-08-01 | 9,100.00 | 9,290.00 | 9,000.00 | 9,150.00 | 4,505.47 | 116,966 |
| 2023-07-31 | 8,980.00 | 9,210.00 | 8,850.00 | 9,100.00 | 4,480.85 | 97,540 |
| 2023-07-28 | 8,510.00 | 9,080.00 | 8,510.00 | 8,920.00 | 4,392.22 | 222,992 |
| 2023-07-27 | 8,340.00 | 8,940.00 | 8,320.00 | 8,740.00 | 4,303.59 | 174,188 |
| 2023-07-26 | 9,050.00 | 9,080.00 | 8,400.00 | 8,510.00 | 4,190.33 | 484,356 |
| 2023-07-25 | 9,390.00 | 9,460.00 | 9,050.00 | 9,090.00 | 4,475.93 | 267,708 |
| 2023-07-24 | 9,870.00 | 9,920.00 | 9,410.00 | 9,460.00 | 4,658.12 | 332,692 |
| 2023-07-21 | 9,840.00 | 10,040.00 | 9,740.00 | 9,870.00 | 4,860.00 | 285,856 |
| 2023-07-20 | 9,900.00 | 10,030.00 | 9,750.00 | 9,990.00 | 4,919.09 | 263,470 |
| 2023-07-19 | 9,800.00 | 10,070.00 | 9,710.00 | 9,900.00 | 4,874.77 | 292,810 |
| 2023-07-18 | 10,120.00 | 10,120.00 | 9,800.00 | 9,870.00 | 4,860.00 | 351,508 |
| 2023-07-17 | 9,800.00 | 10,210.00 | 9,520.00 | 10,140.00 | 4,992.95 | 766,892 |
| 2023-07-14 | 9,750.00 | 9,920.00 | 9,670.00 | 9,800.00 | 4,825.53 | 491,604 |
| 2023-07-13 | 9,670.00 | 9,940.00 | 9,580.00 | 9,690.00 | 4,771.37 | 360,880 |
| 2023-07-12 | 9,750.00 | 10,060.00 | 9,560.00 | 9,580.00 | 4,717.20 | 926,782 |
| 2023-07-11 | 9,020.00 | 10,770.00 | 9,020.00 | 9,920.00 | 4,884.62 | 9,177,394 |
| 2023-07-10 | 9,060.00 | 9,230.00 | 9,000.00 | 9,020.00 | 4,441.46 | 124,622 |
| 2023-07-07 | 9,210.00 | 9,420.00 | 9,130.00 | 9,150.00 | 4,505.47 | 118,816 |
| 2023-07-06 | 9,830.00 | 9,830.00 | 9,280.00 | 9,290.00 | 4,574.41 | 249,830 |
| 2023-07-05 | 10,000.00 | 10,060.00 | 9,750.00 | 9,830.00 | 4,840.30 | 196,462 |
| 2023-07-04 | 9,900.00 | 9,990.00 | 9,680.00 | 9,990.00 | 4,919.09 | 124,190 |
| 2023-07-03 | 9,620.00 | 9,950.00 | 9,540.00 | 9,900.00 | 4,874.77 | 179,272 |
| 2023-06-30 | 9,720.00 | 9,810.00 | 9,410.00 | 9,530.00 | 4,692.58 | 286,568 |
| 2023-06-29 | 9,930.00 | 10,030.00 | 9,770.00 | 9,800.00 | 4,825.53 | 139,746 |
| 2023-06-28 | 10,090.00 | 10,150.00 | 9,880.00 | 9,930.00 | 4,889.54 | 174,418 |
| 2023-06-27 | 10,020.00 | 10,180.00 | 9,930.00 | 10,090.00 | 4,968.33 | 261,148 |
| 2023-06-26 | 9,890.00 | 10,050.00 | 9,760.00 | 10,020.00 | 4,933.86 | 152,064 |
| 2023-06-23 | 10,000.00 | 10,160.00 | 9,880.00 | 9,880.00 | 4,864.92 | 216,638 |
| 2023-06-22 | 10,060.00 | 10,230.00 | 10,000.00 | 10,040.00 | 4,943.71 | 180,464 |
| 2023-06-21 | 10,330.00 | 10,440.00 | 10,070.00 | 10,070.00 | 4,958.48 | 436,640 |
| 2023-06-20 | 10,100.00 | 10,290.00 | 9,900.00 | 10,280.00 | 5,061.88 | 378,126 |
| 2023-06-19 | 10,070.00 | 10,140.00 | 9,920.00 | 10,090.00 | 4,968.33 | 222,096 |
| 2023-06-16 | 10,130.00 | 10,130.00 | 9,940.00 | 10,010.00 | 4,928.94 | 158,456 |
| 2023-06-15 | 9,870.00 | 10,080.00 | 9,760.00 | 10,060.00 | 4,953.56 | 271,088 |
| 2023-06-14 | 10,030.00 | 10,030.00 | 9,810.00 | 9,890.00 | 4,869.85 | 275,596 |
| 2023-06-13 | 10,040.00 | 10,140.00 | 9,900.00 | 9,980.00 | 4,914.16 | 287,524 |
| 2023-06-12 | 10,080.00 | 10,100.00 | 9,860.00 | 9,990.00 | 4,919.09 | 332,296 |
| 2023-06-09 | 10,350.00 | 10,390.00 | 10,060.00 | 10,080.00 | 4,963.40 | 433,658 |
| 2023-06-08 | 10,110.00 | 10,320.00 | 9,910.00 | 10,260.00 | 5,052.04 | 520,182 |
| 2023-06-07 | 10,030.00 | 10,390.00 | 9,910.00 | 10,260.00 | 5,052.04 | 1,123,900 |
| 2023-06-05 | 10,120.00 | 10,130.00 | 9,870.00 | 9,940.00 | 4,894.47 | 435,698 |
| 2023-06-02 | 9,880.00 | 10,260.00 | 9,870.00 | 10,070.00 | 4,958.48 | 818,766 |
| 2023-06-01 | 10,050.00 | 10,200.00 | 9,920.00 | 9,930.00 | 4,889.54 | 662,940 |
| 2023-05-31 | 10,230.00 | 10,300.00 | 9,880.00 | 10,050.00 | 4,948.63 | 1,444,350 |
| 2023-05-30 | 9,220.00 | 11,250.00 | 9,220.00 | 10,230.00 | 5,037.26 | 16,168,150 |
| 2023-05-26 | 9,240.00 | 9,350.00 | 9,110.00 | 9,220.00 | 4,539.94 | 84,842 |
| 2023-05-25 | 9,400.00 | 9,430.00 | 9,100.00 | 9,110.00 | 4,485.78 | 123,084 |
| 2023-05-24 | 9,270.00 | 9,410.00 | 9,130.00 | 9,220.00 | 4,539.94 | 120,864 |
| 2023-05-23 | 9,450.00 | 9,450.00 | 9,230.00 | 9,410.00 | 4,633.50 | 155,134 |
| 2023-05-22 | 9,220.00 | 9,920.00 | 8,960.00 | 9,450.00 | 4,653.19 | 742,464 |
| 2023-05-19 | 8,730.00 | 10,080.00 | 8,660.00 | 9,180.00 | 4,520.24 | 2,707,490 |
| 2023-05-18 | 8,640.00 | 8,720.00 | 8,500.00 | 8,670.00 | 4,269.12 | 82,236 |
| 2023-05-17 | 8,300.00 | 8,530.00 | 8,300.00 | 8,430.00 | 4,150.94 | 103,774 |
| 2023-05-16 | 8,680.00 | 8,790.00 | 8,340.00 | 8,390.00 | 4,131.25 | 153,068 |
| 2023-05-15 | 9,080.00 | 9,080.00 | 8,650.00 | 8,660.00 | 4,264.19 | 115,128 |
| 2023-05-12 | 9,090.00 | 9,090.00 | 8,820.00 | 8,860.00 | 4,362.67 | 86,722 |
| 2023-05-11 | 9,130.00 | 9,230.00 | 8,960.00 | 9,050.00 | 4,456.23 | 70,100 |
| 2023-05-10 | 9,170.00 | 9,170.00 | 9,000.00 | 9,010.00 | 4,436.54 | 45,322 |
| 2023-05-09 | 9,100.00 | 9,270.00 | 9,010.00 | 9,080.00 | 4,471.00 | 84,488 |
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.