Ajinextek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 9,500.00 | 9,800.00 | 9,430.00 | 9,600.00 | 4,727.05 | 300,756 |
| 2023-02-07 | 9,360.00 | 9,550.00 | 9,360.00 | 9,440.00 | 4,648.27 | 247,858 |
| 2023-02-06 | 9,940.00 | 9,950.00 | 9,340.00 | 9,460.00 | 4,658.12 | 527,550 |
| 2023-02-03 | 10,080.00 | 10,240.00 | 9,910.00 | 10,060.00 | 4,953.56 | 618,702 |
| 2023-02-02 | 9,890.00 | 10,420.00 | 9,700.00 | 10,040.00 | 4,943.71 | 2,130,536 |
| 2023-02-01 | 9,660.00 | 9,750.00 | 9,410.00 | 9,650.00 | 4,751.67 | 407,788 |
| 2023-01-31 | 9,530.00 | 10,010.00 | 9,460.00 | 9,480.00 | 4,667.96 | 860,724 |
| 2023-01-30 | 9,570.00 | 9,680.00 | 9,340.00 | 9,610.00 | 4,731.98 | 287,152 |
| 2023-01-27 | 9,320.00 | 9,610.00 | 9,300.00 | 9,570.00 | 4,712.28 | 266,032 |
| 2023-01-26 | 9,670.00 | 9,710.00 | 9,160.00 | 9,280.00 | 4,569.48 | 678,408 |
| 2023-01-25 | 9,300.00 | 9,520.00 | 9,250.00 | 9,390.00 | 4,623.65 | 332,476 |
| 2023-01-20 | 9,230.00 | 9,510.00 | 9,180.00 | 9,300.00 | 4,579.33 | 494,014 |
| 2023-01-19 | 9,080.00 | 9,450.00 | 8,950.00 | 9,270.00 | 4,564.56 | 641,652 |
| 2023-01-18 | 8,910.00 | 10,100.00 | 8,910.00 | 9,220.00 | 4,539.94 | 5,164,570 |
| 2023-01-17 | 9,020.00 | 9,130.00 | 8,850.00 | 8,880.00 | 4,372.52 | 297,854 |
| 2023-01-16 | 8,930.00 | 9,570.00 | 8,840.00 | 9,090.00 | 4,475.93 | 1,701,758 |
| 2023-01-13 | 8,650.00 | 8,890.00 | 8,580.00 | 8,830.00 | 4,347.90 | 184,876 |
| 2023-01-12 | 8,850.00 | 8,860.00 | 8,350.00 | 8,580.00 | 4,224.80 | 223,820 |
| 2023-01-11 | 8,920.00 | 8,970.00 | 8,760.00 | 8,840.00 | 4,352.83 | 159,678 |
| 2023-01-10 | 8,860.00 | 9,060.00 | 8,710.00 | 8,850.00 | 4,357.75 | 336,054 |
| 2023-01-09 | 8,640.00 | 8,990.00 | 8,460.00 | 8,940.00 | 4,402.07 | 557,686 |
| 2023-01-06 | 8,160.00 | 8,600.00 | 8,160.00 | 8,460.00 | 4,165.71 | 265,580 |
| 2023-01-05 | 8,250.00 | 8,420.00 | 8,090.00 | 8,270.00 | 4,072.16 | 221,522 |
| 2023-01-04 | 7,840.00 | 8,200.00 | 7,840.00 | 8,170.00 | 4,022.92 | 202,184 |
| 2023-01-03 | 7,600.00 | 8,380.00 | 7,510.00 | 7,840.00 | 3,860.43 | 1,118,148 |
| 2023-01-02 | 7,790.00 | 7,890.00 | 7,460.00 | 7,510.00 | 3,697.93 | 100,568 |
| 2022-12-29 | 8,000.00 | 8,030.00 | 7,750.00 | 7,790.00 | 3,835.81 | 74,426 |
| 2022-12-28 | 8,130.00 | 8,140.00 | 7,990.00 | 7,990.00 | 3,934.29 | 44,604 |
| 2022-12-27 | 7,830.00 | 8,110.00 | 7,830.00 | 8,090.00 | 3,946.60 | 67,470 |
| 2022-12-26 | 8,020.00 | 8,150.00 | 7,910.00 | 7,920.00 | 3,863.66 | 76,186 |
| 2022-12-23 | 8,220.00 | 8,500.00 | 8,100.00 | 8,110.00 | 3,956.35 | 106,700 |
| 2022-12-22 | 8,390.00 | 8,450.00 | 8,340.00 | 8,360.00 | 4,078.31 | 34,868 |
| 2022-12-21 | 8,400.00 | 8,510.00 | 8,280.00 | 8,380.00 | 4,088.07 | 51,678 |
| 2022-12-20 | 8,530.00 | 8,650.00 | 8,350.00 | 8,370.00 | 4,083.19 | 138,756 |
| 2022-12-19 | 8,530.00 | 8,800.00 | 8,510.00 | 8,610.00 | 4,200.27 | 97,690 |
| 2022-12-16 | 8,550.00 | 8,640.00 | 8,490.00 | 8,590.00 | 4,190.51 | 119,552 |
| 2022-12-15 | 8,750.00 | 8,750.00 | 8,620.00 | 8,700.00 | 4,244.18 | 74,206 |
| 2022-12-14 | 8,640.00 | 8,740.00 | 8,620.00 | 8,700.00 | 4,244.18 | 93,418 |
| 2022-12-13 | 8,730.00 | 8,730.00 | 8,610.00 | 8,640.00 | 4,214.91 | 65,692 |
| 2022-12-12 | 8,700.00 | 8,810.00 | 8,580.00 | 8,630.00 | 4,210.03 | 71,354 |
| 2022-12-09 | 8,650.00 | 8,790.00 | 8,640.00 | 8,790.00 | 4,288.08 | 63,332 |
| 2022-12-08 | 8,690.00 | 8,860.00 | 8,600.00 | 8,650.00 | 4,219.78 | 82,638 |
| 2022-12-07 | 8,800.00 | 8,890.00 | 8,680.00 | 8,770.00 | 4,278.32 | 104,544 |
| 2022-12-06 | 9,030.00 | 9,160.00 | 8,800.00 | 8,840.00 | 4,312.47 | 158,376 |
| 2022-12-05 | 9,300.00 | 9,430.00 | 9,150.00 | 9,200.00 | 4,488.09 | 140,342 |
| 2022-12-02 | 9,150.00 | 9,370.00 | 9,020.00 | 9,260.00 | 4,517.36 | 236,148 |
| 2022-12-01 | 9,220.00 | 9,250.00 | 9,090.00 | 9,130.00 | 4,453.95 | 154,424 |
| 2022-11-30 | 9,100.00 | 9,110.00 | 9,010.00 | 9,090.00 | 4,434.43 | 60,566 |
| 2022-11-29 | 9,010.00 | 9,150.00 | 9,010.00 | 9,100.00 | 4,439.31 | 108,048 |
| 2022-11-28 | 9,260.00 | 9,330.00 | 9,110.00 | 9,110.00 | 4,444.19 | 94,116 |
| 2022-11-25 | 9,360.00 | 9,390.00 | 9,250.00 | 9,310.00 | 4,541.76 | 82,028 |
| 2022-11-24 | 9,230.00 | 9,460.00 | 9,180.00 | 9,370.00 | 4,571.03 | 180,602 |
| 2022-11-23 | 9,100.00 | 9,230.00 | 9,100.00 | 9,170.00 | 4,473.46 | 61,598 |
| 2022-11-22 | 9,190.00 | 9,360.00 | 9,020.00 | 9,080.00 | 4,429.55 | 119,662 |
| 2022-11-21 | 9,350.00 | 9,600.00 | 9,170.00 | 9,200.00 | 4,488.09 | 479,448 |
| 2022-11-18 | 9,240.00 | 9,570.00 | 9,240.00 | 9,300.00 | 4,536.88 | 241,436 |
| 2022-11-17 | 9,210.00 | 9,440.00 | 9,110.00 | 9,240.00 | 4,507.61 | 304,350 |
| 2022-11-16 | 9,370.00 | 9,370.00 | 9,140.00 | 9,210.00 | 4,492.97 | 159,120 |
| 2022-11-15 | 9,190.00 | 9,400.00 | 9,100.00 | 9,370.00 | 4,571.03 | 146,030 |
| 2022-11-14 | 9,110.00 | 9,290.00 | 9,110.00 | 9,160.00 | 4,468.58 | 140,124 |
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.