Ajinextek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,520.00 | 7,685.00 | 7,390.00 | 7,450.00 | 7,450.00 | 249,359 |
| 2026-04-17 | 7,720.00 | 7,800.00 | 7,200.00 | 7,510.00 | 7,510.00 | 273,057 |
| 2026-04-16 | 7,610.00 | 7,870.00 | 7,540.00 | 7,700.00 | 7,700.00 | 513,625 |
| 2026-04-15 | 7,500.00 | 7,600.00 | 7,330.00 | 7,520.00 | 7,520.00 | 466,473 |
| 2026-04-14 | 7,040.00 | 7,330.00 | 7,000.00 | 7,280.00 | 7,280.00 | 420,129 |
| 2026-04-13 | 6,890.00 | 7,030.00 | 6,750.00 | 6,910.00 | 6,910.00 | 130,358 |
| 2026-04-10 | 7,020.00 | 7,140.00 | 6,920.00 | 6,960.00 | 6,960.00 | 187,308 |
| 2026-04-09 | 7,100.00 | 7,190.00 | 6,880.00 | 6,940.00 | 6,940.00 | 217,391 |
| 2026-04-08 | 6,870.00 | 7,170.00 | 6,870.00 | 7,080.00 | 7,080.00 | 242,476 |
| 2026-04-07 | 6,840.00 | 7,030.00 | 6,590.00 | 6,660.00 | 6,660.00 | 227,063 |
| 2026-04-06 | 6,680.00 | 6,890.00 | 6,650.00 | 6,740.00 | 6,740.00 | 183,606 |
| 2026-04-03 | 6,750.00 | 6,900.00 | 6,580.00 | 6,680.00 | 6,680.00 | 200,456 |
| 2026-04-02 | 7,450.00 | 7,550.00 | 6,520.00 | 6,590.00 | 6,590.00 | 628,000 |
| 2026-04-01 | 7,130.00 | 7,280.00 | 7,070.00 | 7,140.00 | 7,140.00 | 449,056 |
| 2026-03-31 | 7,170.00 | 7,370.00 | 6,820.00 | 6,850.00 | 6,850.00 | 502,963 |
| 2026-03-30 | 7,540.00 | 7,680.00 | 7,170.00 | 7,270.00 | 7,270.00 | 844,166 |
| 2026-03-27 | 7,360.00 | 9,390.00 | 7,000.00 | 8,080.00 | 8,080.00 | 4,120,515 |
| 2026-03-26 | 8,190.00 | 8,190.00 | 7,510.00 | 7,550.00 | 7,550.00 | 437,352 |
| 2026-03-25 | 7,430.00 | 8,200.00 | 7,420.00 | 8,190.00 | 8,190.00 | 774,089 |
| 2026-03-24 | 7,450.00 | 7,520.00 | 7,130.00 | 7,330.00 | 7,330.00 | 148,836 |
| 2026-03-23 | 7,500.00 | 7,500.00 | 7,210.00 | 7,220.00 | 7,220.00 | 345,651 |
| 2026-03-20 | 7,700.00 | 7,990.00 | 7,650.00 | 7,760.00 | 7,760.00 | 417,111 |
| 2026-03-19 | 7,650.00 | 7,950.00 | 7,570.00 | 7,630.00 | 7,630.00 | 326,201 |
| 2026-03-18 | 7,830.00 | 7,880.00 | 7,620.00 | 7,740.00 | 7,740.00 | 446,931 |
| 2026-03-17 | 7,530.00 | 7,930.00 | 7,530.00 | 7,650.00 | 7,650.00 | 467,291 |
| 2026-03-16 | 7,500.00 | 7,550.00 | 7,300.00 | 7,420.00 | 7,420.00 | 194,423 |
| 2026-03-13 | 7,470.00 | 7,630.00 | 7,250.00 | 7,520.00 | 7,520.00 | 217,137 |
| 2026-03-12 | 7,380.00 | 7,670.00 | 7,200.00 | 7,590.00 | 7,590.00 | 272,103 |
| 2026-03-11 | 8,100.00 | 8,100.00 | 7,310.00 | 7,380.00 | 7,380.00 | 620,620 |
| 2026-03-10 | 7,300.00 | 7,780.00 | 6,990.00 | 7,780.00 | 7,780.00 | 610,861 |
| 2026-03-09 | 7,100.00 | 7,240.00 | 6,640.00 | 6,800.00 | 6,800.00 | 371,601 |
| 2026-03-06 | 7,310.00 | 7,690.00 | 7,230.00 | 7,510.00 | 7,510.00 | 306,522 |
| 2026-03-05 | 6,700.00 | 7,500.00 | 6,700.00 | 7,310.00 | 7,310.00 | 561,461 |
| 2026-03-04 | 7,250.00 | 7,260.00 | 6,090.00 | 6,230.00 | 6,230.00 | 911,374 |
| 2026-03-03 | 7,510.00 | 8,130.00 | 7,310.00 | 7,430.00 | 7,430.00 | 697,429 |
| 2026-02-27 | 7,900.00 | 7,980.00 | 7,500.00 | 7,730.00 | 7,730.00 | 450,185 |
| 2026-02-26 | 8,170.00 | 8,350.00 | 7,850.00 | 7,900.00 | 7,900.00 | 659,132 |
| 2026-02-25 | 7,670.00 | 8,180.00 | 7,575.00 | 7,980.00 | 7,980.00 | 1,145,654 |
| 2026-02-24 | 7,650.00 | 7,700.00 | 7,350.00 | 7,560.00 | 7,560.00 | 419,262 |
| 2026-02-23 | 7,300.00 | 7,820.00 | 7,300.00 | 7,650.00 | 7,650.00 | 795,656 |
| 2026-02-20 | 7,440.00 | 7,470.00 | 7,190.00 | 7,260.00 | 7,260.00 | 588,527 |
| 2026-02-19 | 7,600.00 | 7,640.00 | 7,250.00 | 7,400.00 | 7,400.00 | 799,341 |
| 2026-02-13 | 7,750.00 | 7,830.00 | 7,380.00 | 7,510.00 | 7,510.00 | 1,110,234 |
| 2026-02-12 | 8,400.00 | 8,400.00 | 8,080.00 | 8,170.00 | 8,170.00 | 256,772 |
| 2026-02-11 | 8,600.00 | 8,780.00 | 8,270.00 | 8,360.00 | 8,360.00 | 527,797 |
| 2026-02-10 | 9,480.00 | 9,850.00 | 8,970.00 | 9,000.00 | 9,000.00 | 229,891 |
| 2026-02-09 | 9,480.00 | 9,660.00 | 9,210.00 | 9,400.00 | 9,400.00 | 284,695 |
| 2026-02-06 | 8,900.00 | 9,300.00 | 8,750.00 | 8,940.00 | 8,940.00 | 324,094 |
| 2026-02-05 | 10,100.00 | 10,100.00 | 9,300.00 | 9,350.00 | 9,350.00 | 343,535 |
| 2026-02-04 | 10,610.00 | 10,700.00 | 10,000.00 | 10,110.00 | 10,110.00 | 457,100 |
| 2026-02-03 | 10,000.00 | 11,670.00 | 9,680.00 | 10,610.00 | 10,610.00 | 2,297,169 |
| 2026-02-02 | 9,700.00 | 9,840.00 | 9,010.00 | 9,510.00 | 9,510.00 | 614,694 |
| 2026-01-30 | 9,660.00 | 9,700.00 | 8,950.00 | 9,420.00 | 9,420.00 | 717,757 |
| 2026-01-29 | 9,970.00 | 10,850.00 | 9,350.00 | 9,640.00 | 9,640.00 | 1,396,739 |
| 2026-01-28 | 9,140.00 | 11,030.00 | 9,130.00 | 9,880.00 | 9,880.00 | 5,454,791 |
| 2026-01-27 | 17,120.00 | 17,220.00 | 16,400.00 | 16,970.00 | 8,485.00 | 1,147,988 |
| 2026-01-26 | 16,480.00 | 18,600.00 | 16,100.00 | 17,120.00 | 8,560.00 | 4,285,638 |
| 2026-01-23 | 16,190.00 | 17,200.00 | 16,080.00 | 16,360.00 | 8,180.00 | 1,378,670 |
| 2026-01-22 | 17,020.00 | 17,400.00 | 15,950.00 | 16,200.00 | 8,100.00 | 1,658,162 |
| 2026-01-21 | 16,100.00 | 17,200.00 | 16,100.00 | 16,750.00 | 8,375.00 | 1,533,594 |
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.