Ajinextek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 9,010.00 | 9,220.00 | 9,000.00 | 9,130.00 | 4,495.62 | 89,542 |
| 2023-05-04 | 8,880.00 | 9,020.00 | 8,850.00 | 9,010.00 | 4,436.54 | 97,048 |
| 2023-05-03 | 8,930.00 | 9,160.00 | 8,870.00 | 8,960.00 | 4,411.91 | 63,024 |
| 2023-05-02 | 8,920.00 | 9,170.00 | 8,900.00 | 9,060.00 | 4,461.16 | 72,528 |
| 2023-04-28 | 9,400.00 | 9,400.00 | 8,860.00 | 8,910.00 | 4,387.29 | 157,792 |
| 2023-04-27 | 9,060.00 | 9,300.00 | 8,790.00 | 9,140.00 | 4,500.55 | 196,896 |
| 2023-04-26 | 9,100.00 | 9,410.00 | 9,040.00 | 9,060.00 | 4,461.16 | 168,524 |
| 2023-04-25 | 9,440.00 | 9,610.00 | 9,130.00 | 9,210.00 | 4,535.02 | 181,814 |
| 2023-04-24 | 9,890.00 | 9,890.00 | 9,410.00 | 9,440.00 | 4,648.27 | 212,518 |
| 2023-04-21 | 10,020.00 | 10,280.00 | 9,840.00 | 9,840.00 | 4,845.23 | 268,224 |
| 2023-04-20 | 10,050.00 | 10,180.00 | 9,820.00 | 9,820.00 | 4,835.38 | 229,406 |
| 2023-04-19 | 10,120.00 | 10,280.00 | 10,070.00 | 10,110.00 | 4,978.18 | 182,542 |
| 2023-04-18 | 10,430.00 | 10,450.00 | 10,030.00 | 10,150.00 | 4,997.87 | 281,030 |
| 2023-04-17 | 10,580.00 | 10,590.00 | 10,150.00 | 10,410.00 | 5,125.90 | 222,892 |
| 2023-04-14 | 10,720.00 | 10,750.00 | 10,400.00 | 10,500.00 | 5,170.21 | 328,288 |
| 2023-04-13 | 10,450.00 | 10,710.00 | 10,050.00 | 10,690.00 | 5,263.77 | 536,620 |
| 2023-04-12 | 10,450.00 | 10,840.00 | 10,230.00 | 10,420.00 | 5,130.82 | 967,034 |
| 2023-04-11 | 9,920.00 | 10,360.00 | 9,920.00 | 10,360.00 | 5,101.28 | 333,424 |
| 2023-04-10 | 10,390.00 | 10,390.00 | 9,970.00 | 10,040.00 | 4,943.71 | 329,944 |
| 2023-04-07 | 9,910.00 | 10,350.00 | 9,790.00 | 10,280.00 | 5,061.88 | 512,976 |
| 2023-04-06 | 10,200.00 | 10,200.00 | 9,790.00 | 9,890.00 | 4,869.85 | 377,346 |
| 2023-04-05 | 10,310.00 | 10,500.00 | 10,200.00 | 10,270.00 | 5,056.96 | 313,588 |
| 2023-04-04 | 10,470.00 | 10,580.00 | 10,180.00 | 10,300.00 | 5,071.73 | 454,382 |
| 2023-04-03 | 10,640.00 | 10,720.00 | 10,340.00 | 10,470.00 | 5,155.44 | 365,544 |
| 2023-03-31 | 11,060.00 | 11,180.00 | 10,630.00 | 10,640.00 | 5,239.15 | 611,810 |
| 2023-03-30 | 10,920.00 | 11,240.00 | 10,650.00 | 11,210.00 | 5,519.82 | 1,090,144 |
| 2023-03-29 | 10,650.00 | 10,840.00 | 10,320.00 | 10,810.00 | 5,322.86 | 716,898 |
| 2023-03-28 | 11,300.00 | 11,350.00 | 10,750.00 | 10,800.00 | 5,317.93 | 775,510 |
| 2023-03-27 | 10,890.00 | 11,220.00 | 10,500.00 | 11,150.00 | 5,490.27 | 1,044,990 |
| 2023-03-24 | 10,650.00 | 11,000.00 | 10,410.00 | 11,000.00 | 5,416.41 | 1,026,016 |
| 2023-03-23 | 10,350.00 | 11,070.00 | 10,220.00 | 10,700.00 | 5,268.69 | 1,671,142 |
| 2023-03-22 | 10,340.00 | 10,770.00 | 10,330.00 | 10,580.00 | 5,209.60 | 1,100,462 |
| 2023-03-21 | 10,800.00 | 10,840.00 | 10,140.00 | 10,330.00 | 5,086.50 | 2,779,618 |
| 2023-03-20 | 11,430.00 | 12,530.00 | 10,800.00 | 11,360.00 | 5,593.68 | 6,043,040 |
| 2023-03-17 | 10,390.00 | 10,820.00 | 10,130.00 | 10,720.00 | 5,278.54 | 3,890,842 |
| 2023-03-16 | 9,500.00 | 10,140.00 | 9,410.00 | 9,930.00 | 4,889.54 | 1,822,378 |
| 2023-03-15 | 8,920.00 | 9,430.00 | 8,920.00 | 9,300.00 | 4,579.33 | 275,446 |
| 2023-03-14 | 9,240.00 | 9,400.00 | 8,750.00 | 8,750.00 | 4,308.51 | 276,418 |
| 2023-03-13 | 9,450.00 | 9,610.00 | 9,060.00 | 9,230.00 | 4,544.86 | 321,166 |
| 2023-03-10 | 9,320.00 | 10,000.00 | 9,200.00 | 9,630.00 | 4,741.82 | 880,746 |
| 2023-03-09 | 9,370.00 | 9,900.00 | 9,350.00 | 9,450.00 | 4,653.19 | 763,438 |
| 2023-03-08 | 9,580.00 | 9,930.00 | 9,250.00 | 9,250.00 | 4,554.71 | 798,256 |
| 2023-03-07 | 9,480.00 | 9,490.00 | 9,240.00 | 9,390.00 | 4,623.65 | 196,516 |
| 2023-03-06 | 9,260.00 | 9,550.00 | 9,200.00 | 9,480.00 | 4,667.96 | 397,748 |
| 2023-03-03 | 9,340.00 | 9,720.00 | 9,190.00 | 9,200.00 | 4,530.09 | 955,994 |
| 2023-03-02 | 9,290.00 | 9,330.00 | 9,130.00 | 9,170.00 | 4,515.32 | 196,234 |
| 2023-02-28 | 9,360.00 | 9,360.00 | 9,050.00 | 9,150.00 | 4,505.47 | 237,178 |
| 2023-02-27 | 8,760.00 | 9,420.00 | 8,760.00 | 9,220.00 | 4,539.94 | 496,480 |
| 2023-02-24 | 9,090.00 | 9,100.00 | 8,810.00 | 8,890.00 | 4,377.45 | 138,266 |
| 2023-02-23 | 8,730.00 | 9,080.00 | 8,730.00 | 9,020.00 | 4,441.46 | 171,814 |
| 2023-02-22 | 8,770.00 | 8,950.00 | 8,690.00 | 8,760.00 | 4,313.43 | 156,906 |
| 2023-02-21 | 8,970.00 | 8,970.00 | 8,840.00 | 8,880.00 | 4,372.52 | 80,776 |
| 2023-02-20 | 8,810.00 | 8,920.00 | 8,670.00 | 8,900.00 | 4,382.37 | 89,308 |
| 2023-02-17 | 9,050.00 | 9,050.00 | 8,810.00 | 8,810.00 | 4,338.05 | 185,722 |
| 2023-02-16 | 8,970.00 | 9,200.00 | 8,950.00 | 9,100.00 | 4,480.85 | 187,026 |
| 2023-02-15 | 9,280.00 | 9,280.00 | 8,870.00 | 8,900.00 | 4,382.37 | 213,780 |
| 2023-02-14 | 9,270.00 | 9,370.00 | 9,200.00 | 9,210.00 | 4,535.02 | 144,872 |
| 2023-02-13 | 9,160.00 | 9,340.00 | 8,990.00 | 9,340.00 | 4,599.03 | 237,244 |
| 2023-02-10 | 9,300.00 | 9,350.00 | 9,000.00 | 9,140.00 | 4,500.55 | 286,016 |
| 2023-02-09 | 9,590.00 | 9,590.00 | 9,230.00 | 9,400.00 | 4,628.57 | 280,628 |
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.