Ajinextek Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	9,860.00	10,350.00	9,760.00	10,300.00	4,956.51	750,642
2021-11-22	10,800.00	10,850.00	10,050.00	10,150.00	4,884.32	1,022,190
2021-11-19	10,950.00	11,550.00	10,750.00	10,900.00	5,245.23	2,149,706
2021-11-18	10,800.00	11,600.00	10,050.00	11,250.00	5,413.66	3,411,902
2021-11-17	10,550.00	11,500.00	10,400.00	10,600.00	5,100.87	3,723,962
2021-11-16	9,870.00	10,850.00	9,740.00	10,400.00	5,004.63	3,183,806
2021-11-15	9,800.00	9,940.00	9,580.00	9,870.00	4,749.58	562,038
2021-11-12	9,620.00	10,100.00	9,550.00	9,680.00	4,658.15	1,026,838
2021-11-11	9,100.00	9,690.00	9,100.00	9,550.00	4,595.59	617,914
2021-11-10	9,700.00	10,000.00	9,070.00	9,310.00	4,480.10	1,117,256
2021-11-09	9,420.00	9,680.00	9,350.00	9,610.00	4,624.47	458,948
2021-11-08	8,920.00	9,560.00	8,920.00	9,560.00	4,600.41	838,260
2021-11-05	8,900.00	8,950.00	8,500.00	8,890.00	4,277.99	294,428
2021-11-04	9,200.00	9,230.00	8,850.00	8,900.00	4,282.81	249,514
2021-11-03	9,420.00	9,440.00	9,130.00	9,200.00	4,427.17	153,004
2021-11-02	9,440.00	9,610.00	9,320.00	9,360.00	4,504.16	188,760
2021-11-01	9,190.00	9,530.00	9,100.00	9,410.00	4,528.22	383,962
2021-10-29	9,350.00	9,350.00	9,060.00	9,060.00	4,359.80	264,822
2021-10-28	9,620.00	10,000.00	9,090.00	9,190.00	4,422.36	1,175,466
2021-10-27	9,600.00	9,730.00	9,520.00	9,580.00	4,610.03	482,520
2021-10-26	9,590.00	9,630.00	9,390.00	9,570.00	4,605.22	316,498
2021-10-25	9,520.00	9,760.00	9,270.00	9,500.00	4,571.53	587,890
2021-10-22	9,000.00	9,680.00	9,000.00	9,520.00	4,581.16	968,464

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.