Ajinextek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 11,050.00 | 11,450.00 | 11,000.00 | 11,250.00 | 5,488.16 | 339,866 |
| 2022-08-11 | 11,150.00 | 11,200.00 | 10,900.00 | 11,150.00 | 5,439.37 | 220,008 |
| 2022-08-10 | 11,050.00 | 11,250.00 | 10,800.00 | 10,900.00 | 5,317.42 | 397,748 |
| 2022-08-09 | 11,950.00 | 11,950.00 | 11,100.00 | 11,200.00 | 5,463.77 | 1,065,228 |
| 2022-08-08 | 11,150.00 | 11,600.00 | 11,000.00 | 11,450.00 | 5,585.73 | 922,508 |
| 2022-08-05 | 11,000.00 | 11,100.00 | 10,850.00 | 11,000.00 | 5,366.20 | 281,732 |
| 2022-08-04 | 11,000.00 | 11,050.00 | 10,750.00 | 11,000.00 | 5,366.20 | 294,470 |
| 2022-08-03 | 11,050.00 | 11,100.00 | 10,650.00 | 10,950.00 | 5,341.81 | 325,232 |
| 2022-08-02 | 10,900.00 | 11,350.00 | 10,650.00 | 10,900.00 | 5,317.42 | 2,236,032 |
| 2022-08-01 | 10,350.00 | 10,650.00 | 10,200.00 | 10,500.00 | 5,122.28 | 302,672 |
| 2022-07-29 | 10,150.00 | 10,400.00 | 10,150.00 | 10,200.00 | 4,975.93 | 150,656 |
| 2022-07-28 | 10,300.00 | 10,350.00 | 10,050.00 | 10,050.00 | 4,902.75 | 137,818 |
| 2022-07-27 | 10,100.00 | 10,200.00 | 9,940.00 | 10,100.00 | 4,927.15 | 180,896 |
| 2022-07-26 | 10,000.00 | 10,150.00 | 9,970.00 | 10,000.00 | 4,878.36 | 123,856 |
| 2022-07-25 | 9,980.00 | 10,150.00 | 9,930.00 | 10,100.00 | 4,927.15 | 103,674 |
| 2022-07-22 | 10,300.00 | 10,300.00 | 10,050.00 | 10,050.00 | 4,902.75 | 181,238 |
| 2022-07-21 | 9,830.00 | 10,500.00 | 9,830.00 | 10,300.00 | 5,024.71 | 693,096 |
| 2022-07-20 | 9,850.00 | 10,100.00 | 9,760.00 | 9,770.00 | 4,766.16 | 273,392 |
| 2022-07-19 | 9,580.00 | 9,740.00 | 9,550.00 | 9,700.00 | 4,732.01 | 145,154 |
| 2022-07-18 | 9,450.00 | 9,750.00 | 9,420.00 | 9,650.00 | 4,707.62 | 180,718 |
| 2022-07-15 | 9,600.00 | 9,600.00 | 9,250.00 | 9,300.00 | 4,536.88 | 113,046 |
| 2022-07-14 | 9,280.00 | 9,670.00 | 9,210.00 | 9,490.00 | 4,629.57 | 242,622 |
| 2022-07-13 | 9,180.00 | 9,370.00 | 9,090.00 | 9,270.00 | 4,522.24 | 144,040 |
| 2022-07-12 | 9,440.00 | 9,500.00 | 9,170.00 | 9,200.00 | 4,488.09 | 207,172 |
| 2022-07-11 | 9,590.00 | 9,790.00 | 9,390.00 | 9,600.00 | 4,683.23 | 188,404 |
| 2022-07-08 | 9,720.00 | 9,810.00 | 9,550.00 | 9,550.00 | 4,658.84 | 282,500 |
| 2022-07-07 | 9,270.00 | 9,700.00 | 9,250.00 | 9,660.00 | 4,712.50 | 297,068 |
| 2022-07-06 | 9,370.00 | 9,640.00 | 9,060.00 | 9,200.00 | 4,488.09 | 283,282 |
| 2022-07-05 | 9,180.00 | 9,410.00 | 9,130.00 | 9,380.00 | 4,575.90 | 230,620 |
| 2022-07-04 | 9,050.00 | 9,220.00 | 8,820.00 | 9,120.00 | 4,449.07 | 252,034 |
| 2022-07-01 | 9,150.00 | 9,440.00 | 8,950.00 | 8,990.00 | 4,385.65 | 314,474 |
| 2022-06-30 | 9,640.00 | 9,730.00 | 9,180.00 | 9,180.00 | 4,478.34 | 303,114 |
| 2022-06-29 | 9,480.00 | 9,750.00 | 9,450.00 | 9,650.00 | 4,707.62 | 207,960 |
| 2022-06-28 | 9,610.00 | 9,850.00 | 9,560.00 | 9,760.00 | 4,761.28 | 251,424 |
| 2022-06-27 | 9,440.00 | 9,790.00 | 9,330.00 | 9,730.00 | 4,746.65 | 333,312 |
| 2022-06-24 | 8,870.00 | 9,500.00 | 8,870.00 | 9,320.00 | 4,546.63 | 947,462 |
| 2022-06-23 | 9,600.00 | 9,720.00 | 8,860.00 | 8,860.00 | 4,322.23 | 572,282 |
| 2022-06-22 | 10,300.00 | 10,450.00 | 9,550.00 | 9,550.00 | 4,658.84 | 679,066 |
| 2022-06-21 | 10,150.00 | 10,400.00 | 10,000.00 | 10,200.00 | 4,975.93 | 497,198 |
| 2022-06-20 | 11,150.00 | 11,150.00 | 10,100.00 | 10,150.00 | 4,951.54 | 538,838 |
| 2022-06-17 | 10,650.00 | 11,100.00 | 10,550.00 | 10,950.00 | 5,341.81 | 443,652 |
| 2022-06-16 | 11,450.00 | 11,600.00 | 11,000.00 | 11,050.00 | 5,390.59 | 418,248 |
| 2022-06-15 | 11,550.00 | 11,700.00 | 10,950.00 | 11,200.00 | 5,463.77 | 471,268 |
| 2022-06-14 | 11,150.00 | 11,700.00 | 11,100.00 | 11,600.00 | 5,658.90 | 470,364 |
| 2022-06-13 | 12,300.00 | 12,300.00 | 11,450.00 | 11,500.00 | 5,610.12 | 834,886 |
| 2022-06-10 | 12,900.00 | 13,000.00 | 12,550.00 | 12,700.00 | 6,195.52 | 497,976 |
| 2022-06-09 | 13,200.00 | 13,600.00 | 13,000.00 | 13,050.00 | 6,366.26 | 1,158,258 |
| 2022-06-08 | 13,100.00 | 13,150.00 | 12,900.00 | 13,100.00 | 6,390.66 | 458,814 |
| 2022-06-07 | 13,050.00 | 13,400.00 | 12,750.00 | 12,800.00 | 6,244.30 | 813,328 |
| 2022-06-03 | 13,200.00 | 13,400.00 | 12,900.00 | 12,950.00 | 6,317.48 | 591,758 |
| 2022-06-02 | 12,850.00 | 13,500.00 | 12,800.00 | 13,200.00 | 6,439.44 | 2,204,994 |
| 2022-05-31 | 12,850.00 | 12,950.00 | 12,550.00 | 12,700.00 | 6,195.52 | 819,396 |
| 2022-05-30 | 12,050.00 | 13,750.00 | 11,900.00 | 12,800.00 | 6,244.30 | 6,149,814 |
| 2022-05-27 | 12,100.00 | 12,150.00 | 11,750.00 | 11,850.00 | 5,780.86 | 313,758 |
| 2022-05-26 | 12,550.00 | 12,650.00 | 11,800.00 | 11,850.00 | 5,780.86 | 444,432 |
| 2022-05-25 | 12,800.00 | 12,800.00 | 12,200.00 | 12,400.00 | 6,049.17 | 408,426 |
| 2022-05-24 | 12,350.00 | 13,200.00 | 12,250.00 | 12,550.00 | 6,122.35 | 1,472,844 |
| 2022-05-23 | 11,950.00 | 12,500.00 | 11,800.00 | 12,450.00 | 6,073.56 | 662,656 |
| 2022-05-20 | 11,500.00 | 12,000.00 | 11,450.00 | 11,850.00 | 5,780.86 | 511,942 |
| 2022-05-19 | 11,300.00 | 11,600.00 | 11,300.00 | 11,400.00 | 5,561.33 | 279,306 |
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.