Ajinextek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 9,200.00 | 9,250.00 | 9,090.00 | 9,150.00 | 4,463.70 | 247,064 |
| 2022-11-10 | 8,970.00 | 9,040.00 | 8,870.00 | 8,920.00 | 4,351.50 | 88,586 |
| 2022-11-09 | 9,130.00 | 9,180.00 | 9,020.00 | 9,040.00 | 4,410.04 | 99,132 |
| 2022-11-08 | 8,940.00 | 9,080.00 | 8,930.00 | 9,080.00 | 4,429.55 | 159,640 |
| 2022-11-07 | 8,900.00 | 8,950.00 | 8,870.00 | 8,930.00 | 4,356.38 | 52,956 |
| 2022-11-04 | 8,980.00 | 9,150.00 | 8,840.00 | 8,870.00 | 4,327.11 | 268,744 |
| 2022-11-03 | 8,650.00 | 8,800.00 | 8,500.00 | 8,800.00 | 4,292.96 | 111,158 |
| 2022-11-02 | 8,820.00 | 8,930.00 | 8,720.00 | 8,730.00 | 4,258.81 | 120,540 |
| 2022-11-01 | 8,750.00 | 8,850.00 | 8,610.00 | 8,810.00 | 4,297.84 | 114,802 |
| 2022-10-31 | 8,720.00 | 8,860.00 | 8,680.00 | 8,690.00 | 4,239.30 | 96,042 |
| 2022-10-28 | 8,720.00 | 8,800.00 | 8,590.00 | 8,620.00 | 4,205.15 | 69,042 |
| 2022-10-27 | 8,560.00 | 8,800.00 | 8,560.00 | 8,770.00 | 4,278.32 | 52,338 |
| 2022-10-26 | 8,930.00 | 8,950.00 | 8,560.00 | 8,560.00 | 4,175.88 | 115,692 |
| 2022-10-25 | 8,820.00 | 8,950.00 | 8,790.00 | 8,900.00 | 4,341.74 | 92,588 |
| 2022-10-24 | 8,850.00 | 9,000.00 | 8,750.00 | 8,790.00 | 4,288.08 | 105,272 |
| 2022-10-21 | 8,700.00 | 8,840.00 | 8,650.00 | 8,680.00 | 4,234.42 | 76,782 |
| 2022-10-20 | 8,930.00 | 9,040.00 | 8,600.00 | 8,760.00 | 4,273.45 | 115,418 |
| 2022-10-19 | 9,120.00 | 9,120.00 | 8,870.00 | 8,940.00 | 4,361.26 | 126,934 |
| 2022-10-18 | 9,050.00 | 9,140.00 | 8,870.00 | 9,020.00 | 4,400.28 | 114,668 |
| 2022-10-17 | 8,580.00 | 8,880.00 | 8,500.00 | 8,840.00 | 4,312.47 | 92,014 |
| 2022-10-14 | 8,350.00 | 8,760.00 | 8,350.00 | 8,710.00 | 4,249.05 | 151,998 |
| 2022-10-13 | 8,810.00 | 8,810.00 | 8,120.00 | 8,160.00 | 3,980.74 | 224,174 |
| 2022-10-12 | 8,710.00 | 8,920.00 | 8,710.00 | 8,800.00 | 4,292.96 | 150,298 |
| 2022-10-11 | 9,190.00 | 9,270.00 | 8,700.00 | 8,770.00 | 4,278.32 | 342,012 |
| 2022-10-07 | 9,530.00 | 9,850.00 | 9,450.00 | 9,510.00 | 4,639.32 | 225,208 |
| 2022-10-06 | 9,330.00 | 9,690.00 | 9,300.00 | 9,600.00 | 4,683.23 | 268,804 |
| 2022-10-05 | 9,470.00 | 9,630.00 | 9,210.00 | 9,240.00 | 4,507.61 | 271,610 |
| 2022-10-04 | 9,240.00 | 9,380.00 | 9,230.00 | 9,360.00 | 4,566.15 | 166,830 |
| 2022-09-30 | 9,000.00 | 9,200.00 | 8,920.00 | 9,080.00 | 4,429.55 | 241,842 |
| 2022-09-29 | 9,570.00 | 9,770.00 | 9,170.00 | 9,190.00 | 4,483.22 | 250,872 |
| 2022-09-28 | 9,910.00 | 10,100.00 | 9,390.00 | 9,410.00 | 4,590.54 | 270,172 |
| 2022-09-27 | 10,050.00 | 10,200.00 | 9,650.00 | 10,000.00 | 4,878.36 | 297,360 |
| 2022-09-26 | 10,300.00 | 10,550.00 | 9,990.00 | 10,000.00 | 4,878.36 | 373,480 |
| 2022-09-23 | 11,100.00 | 11,200.00 | 10,600.00 | 10,600.00 | 5,171.06 | 350,742 |
| 2022-09-22 | 11,000.00 | 11,300.00 | 10,800.00 | 11,150.00 | 5,439.37 | 423,740 |
| 2022-09-21 | 11,350.00 | 11,500.00 | 11,050.00 | 11,200.00 | 5,463.77 | 346,058 |
| 2022-09-20 | 11,000.00 | 11,500.00 | 11,000.00 | 11,500.00 | 5,610.12 | 500,412 |
| 2022-09-19 | 11,450.00 | 11,700.00 | 10,750.00 | 10,750.00 | 5,244.24 | 471,890 |
| 2022-09-16 | 11,650.00 | 12,200.00 | 11,300.00 | 11,350.00 | 5,536.94 | 881,430 |
| 2022-09-15 | 11,550.00 | 11,900.00 | 11,250.00 | 11,600.00 | 5,658.90 | 800,210 |
| 2022-09-14 | 10,400.00 | 11,450.00 | 10,400.00 | 11,400.00 | 5,561.33 | 908,554 |
| 2022-09-13 | 10,500.00 | 10,850.00 | 10,500.00 | 10,800.00 | 5,268.63 | 308,236 |
| 2022-09-08 | 10,450.00 | 10,600.00 | 10,250.00 | 10,300.00 | 5,024.71 | 220,982 |
| 2022-09-07 | 10,350.00 | 10,500.00 | 10,150.00 | 10,150.00 | 4,951.54 | 141,330 |
| 2022-09-06 | 10,050.00 | 10,700.00 | 10,050.00 | 10,500.00 | 5,122.28 | 313,216 |
| 2022-09-05 | 10,300.00 | 10,550.00 | 10,050.00 | 10,050.00 | 4,902.75 | 160,654 |
| 2022-09-02 | 10,550.00 | 10,850.00 | 10,200.00 | 10,250.00 | 5,000.32 | 225,542 |
| 2022-09-01 | 10,900.00 | 11,000.00 | 10,450.00 | 10,450.00 | 5,097.89 | 325,220 |
| 2022-08-31 | 10,950.00 | 11,250.00 | 10,900.00 | 11,050.00 | 5,390.59 | 264,880 |
| 2022-08-30 | 10,750.00 | 11,100.00 | 10,750.00 | 11,100.00 | 5,414.98 | 303,602 |
| 2022-08-29 | 10,850.00 | 11,050.00 | 10,700.00 | 10,750.00 | 5,244.24 | 544,622 |
| 2022-08-26 | 12,800.00 | 12,900.00 | 11,200.00 | 11,400.00 | 5,561.33 | 2,342,386 |
| 2022-08-25 | 11,950.00 | 12,500.00 | 11,750.00 | 12,450.00 | 6,073.56 | 1,071,686 |
| 2022-08-24 | 11,500.00 | 11,850.00 | 11,450.00 | 11,850.00 | 5,780.86 | 637,306 |
| 2022-08-23 | 11,250.00 | 11,500.00 | 11,200.00 | 11,350.00 | 5,536.94 | 290,334 |
| 2022-08-22 | 11,300.00 | 11,550.00 | 11,100.00 | 11,400.00 | 5,561.33 | 283,722 |
| 2022-08-19 | 11,300.00 | 11,800.00 | 11,250.00 | 11,550.00 | 5,634.51 | 1,000,456 |
| 2022-08-18 | 10,900.00 | 11,300.00 | 10,900.00 | 11,150.00 | 5,439.37 | 240,050 |
| 2022-08-17 | 11,400.00 | 11,500.00 | 11,000.00 | 11,100.00 | 5,414.98 | 255,352 |
| 2022-08-16 | 11,350.00 | 11,550.00 | 11,200.00 | 11,350.00 | 5,536.94 | 351,008 |
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.