Ajinextek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,315.00 | 4,560.00 | 4,255.00 | 4,315.00 | 4,315.00 | 86,063 |
| 2026-07-16 | 4,960.00 | 4,960.00 | 4,515.00 | 4,550.00 | 4,550.00 | 98,501 |
| 2026-07-15 | 4,575.00 | 4,965.00 | 4,575.00 | 4,965.00 | 4,965.00 | 100,968 |
| 2026-07-14 | 4,690.00 | 4,695.00 | 4,225.00 | 4,535.00 | 4,535.00 | 133,267 |
| 2026-07-13 | 5,160.00 | 5,260.00 | 4,645.00 | 4,700.00 | 4,700.00 | 151,545 |
| 2026-07-10 | 4,680.00 | 5,250.00 | 4,680.00 | 5,150.00 | 5,150.00 | 119,948 |
| 2026-07-09 | 4,660.00 | 4,915.00 | 4,580.00 | 4,680.00 | 4,680.00 | 122,160 |
| 2026-07-08 | 4,995.00 | 5,040.00 | 4,610.00 | 4,680.00 | 4,680.00 | 144,263 |
| 2026-07-07 | 5,100.00 | 5,280.00 | 4,930.00 | 5,030.00 | 5,030.00 | 121,391 |
| 2026-07-06 | 5,400.00 | 5,430.00 | 5,060.00 | 5,170.00 | 5,170.00 | 86,756 |
| 2026-07-03 | 5,240.00 | 5,420.00 | 4,960.00 | 5,340.00 | 5,340.00 | 136,682 |
| 2026-07-02 | 5,710.00 | 5,790.00 | 5,180.00 | 5,210.00 | 5,210.00 | 180,697 |
| 2026-07-01 | 5,800.00 | 6,030.00 | 5,510.00 | 5,830.00 | 5,830.00 | 155,792 |
| 2026-06-30 | 5,790.00 | 6,020.00 | 5,580.00 | 5,800.00 | 5,800.00 | 241,772 |
| 2026-06-29 | 4,990.00 | 5,700.00 | 4,990.00 | 5,650.00 | 5,650.00 | 193,321 |
| 2026-06-26 | 5,390.00 | 5,390.00 | 4,920.00 | 5,040.00 | 5,040.00 | 271,638 |
| 2026-06-25 | 5,720.00 | 5,860.00 | 5,360.00 | 5,430.00 | 5,430.00 | 167,996 |
| 2026-06-24 | 5,540.00 | 5,740.00 | 5,370.00 | 5,660.00 | 5,660.00 | 218,800 |
| 2026-06-23 | 6,210.00 | 6,240.00 | 5,550.00 | 5,550.00 | 5,550.00 | 306,816 |
| 2026-06-22 | 6,200.00 | 6,660.00 | 6,110.00 | 6,260.00 | 6,260.00 | 201,072 |
| 2026-06-19 | 6,810.00 | 6,900.00 | 6,130.00 | 6,550.00 | 6,550.00 | 268,048 |
| 2026-06-18 | 7,120.00 | 7,140.00 | 6,800.00 | 6,910.00 | 6,910.00 | 155,752 |
| 2026-06-17 | 7,170.00 | 7,250.00 | 7,050.00 | 7,070.00 | 7,070.00 | 195,207 |
| 2026-06-16 | 7,320.00 | 7,680.00 | 7,100.00 | 7,170.00 | 7,170.00 | 260,105 |
| 2026-06-15 | 7,280.00 | 7,540.00 | 7,100.00 | 7,260.00 | 7,260.00 | 211,362 |
| 2026-06-12 | 7,180.00 | 7,400.00 | 7,050.00 | 7,120.00 | 7,120.00 | 282,931 |
| 2026-06-11 | 6,490.00 | 6,960.00 | 6,470.00 | 6,940.00 | 6,940.00 | 234,082 |
| 2026-06-10 | 7,000.00 | 7,230.00 | 6,530.00 | 6,750.00 | 6,750.00 | 268,263 |
| 2026-06-09 | 6,840.00 | 7,240.00 | 6,840.00 | 7,100.00 | 7,100.00 | 249,464 |
| 2026-06-08 | 6,490.00 | 7,130.00 | 6,360.00 | 6,700.00 | 6,700.00 | 404,166 |
| 2026-06-05 | 7,770.00 | 7,770.00 | 7,100.00 | 7,300.00 | 7,300.00 | 379,406 |
| 2026-06-04 | 7,930.00 | 8,100.00 | 7,700.00 | 7,800.00 | 7,800.00 | 269,641 |
| 2026-06-02 | 8,180.00 | 8,430.00 | 7,690.00 | 7,930.00 | 7,930.00 | 479,838 |
| 2026-06-01 | 8,510.00 | 8,920.00 | 8,110.00 | 8,170.00 | 8,170.00 | 771,345 |
| 2026-05-29 | 9,100.00 | 9,230.00 | 8,500.00 | 8,520.00 | 8,520.00 | 557,406 |
| 2026-05-28 | 9,530.00 | 9,670.00 | 8,350.00 | 9,020.00 | 9,020.00 | 1,372,542 |
| 2026-05-27 | 10,180.00 | 10,390.00 | 9,170.00 | 9,300.00 | 9,300.00 | 744,720 |
| 2026-05-26 | 10,710.00 | 10,980.00 | 10,060.00 | 10,360.00 | 10,360.00 | 933,857 |
| 2026-05-22 | 10,500.00 | 10,700.00 | 10,000.00 | 10,550.00 | 10,550.00 | 589,310 |
| 2026-05-21 | 9,480.00 | 10,690.00 | 8,560.00 | 10,500.00 | 10,500.00 | 892,222 |
| 2026-05-20 | 8,800.00 | 10,800.00 | 8,190.00 | 9,480.00 | 9,480.00 | 1,932,104 |
| 2026-05-19 | 10,040.00 | 10,050.00 | 8,900.00 | 9,040.00 | 9,040.00 | 585,428 |
| 2026-05-18 | 10,620.00 | 10,650.00 | 9,310.00 | 10,130.00 | 10,130.00 | 705,992 |
| 2026-05-15 | 10,500.00 | 11,120.00 | 10,050.00 | 10,630.00 | 10,630.00 | 1,257,246 |
| 2026-05-14 | 11,400.00 | 11,530.00 | 10,220.00 | 10,320.00 | 10,320.00 | 1,210,563 |
| 2026-05-13 | 12,610.00 | 13,160.00 | 11,100.00 | 11,100.00 | 11,100.00 | 1,761,085 |
| 2026-05-12 | 13,780.00 | 14,050.00 | 12,830.00 | 12,970.00 | 12,970.00 | 979,839 |
| 2026-05-11 | 12,980.00 | 13,750.00 | 12,980.00 | 13,470.00 | 13,470.00 | 910,489 |
| 2026-05-08 | 12,190.00 | 13,100.00 | 12,190.00 | 12,980.00 | 12,980.00 | 779,717 |
| 2026-05-07 | 11,400.00 | 14,500.00 | 11,400.00 | 12,560.00 | 12,560.00 | 15,495,050 |
| 2026-05-06 | 11,690.00 | 13,060.00 | 11,350.00 | 11,660.00 | 11,660.00 | 7,790,584 |
| 2026-05-04 | 9,290.00 | 11,580.00 | 9,280.00 | 11,580.00 | 11,580.00 | 14,213,220 |
| 2026-04-30 | 7,790.00 | 9,740.00 | 7,520.00 | 8,910.00 | 8,910.00 | 16,968,900 |
| 2026-04-29 | 7,700.00 | 7,760.00 | 7,530.00 | 7,570.00 | 7,570.00 | 404,365 |
| 2026-04-28 | 7,890.00 | 8,450.00 | 7,690.00 | 7,730.00 | 7,730.00 | 1,352,334 |
| 2026-04-27 | 7,800.00 | 7,980.00 | 7,630.00 | 7,780.00 | 7,780.00 | 796,176 |
| 2026-04-24 | 7,280.00 | 7,670.00 | 7,250.00 | 7,500.00 | 7,500.00 | 301,536 |
| 2026-04-23 | 7,500.00 | 7,590.00 | 7,130.00 | 7,280.00 | 7,280.00 | 236,882 |
| 2026-04-22 | 7,370.00 | 7,470.00 | 7,230.00 | 7,400.00 | 7,400.00 | 183,456 |
| 2026-04-21 | 7,500.00 | 7,560.00 | 7,300.00 | 7,390.00 | 7,390.00 | 172,576 |
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.