Ajinextek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 17,450.00 | 17,630.00 | 15,900.00 | 16,970.00 | 8,485.00 | 2,270,810 |
| 2026-01-19 | 16,500.00 | 17,400.00 | 16,000.00 | 16,960.00 | 8,480.00 | 2,896,362 |
| 2026-01-16 | 16,290.00 | 16,670.00 | 15,560.00 | 15,860.00 | 7,930.00 | 3,284,682 |
| 2026-01-15 | 15,030.00 | 17,970.00 | 14,480.00 | 16,120.00 | 8,060.00 | 19,922,730 |
| 2026-01-14 | 11,470.00 | 14,400.00 | 11,090.00 | 14,400.00 | 7,200.00 | 7,309,198 |
| 2026-01-13 | 10,800.00 | 11,180.00 | 10,680.00 | 11,080.00 | 5,540.00 | 878,742 |
| 2026-01-12 | 10,200.00 | 11,420.00 | 10,180.00 | 10,680.00 | 5,340.00 | 1,332,702 |
| 2026-01-09 | 9,860.00 | 10,220.00 | 9,700.00 | 9,990.00 | 4,995.00 | 512,146 |
| 2026-01-08 | 10,420.00 | 10,510.00 | 9,700.00 | 9,860.00 | 4,930.00 | 756,424 |
| 2026-01-07 | 11,070.00 | 11,070.00 | 10,300.00 | 10,370.00 | 5,185.00 | 931,882 |
| 2026-01-06 | 10,140.00 | 11,850.00 | 10,140.00 | 10,970.00 | 5,485.00 | 4,021,056 |
| 2026-01-05 | 9,790.00 | 10,720.00 | 9,660.00 | 10,080.00 | 5,040.00 | 1,694,404 |
| 2026-01-02 | 9,240.00 | 9,730.00 | 9,230.00 | 9,480.00 | 4,740.00 | 449,778 |
| 2025-12-30 | 9,790.00 | 9,890.00 | 9,100.00 | 9,200.00 | 4,600.00 | 484,114 |
| 2025-12-29 | 9,170.00 | 9,660.00 | 9,010.00 | 9,600.00 | 4,800.00 | 675,296 |
| 2025-12-26 | 9,200.00 | 9,490.00 | 9,090.00 | 9,160.00 | 4,580.00 | 327,808 |
| 2025-12-24 | 9,130.00 | 9,400.00 | 9,000.00 | 9,180.00 | 4,590.00 | 286,270 |
| 2025-12-23 | 9,410.00 | 9,520.00 | 9,000.00 | 9,060.00 | 4,530.00 | 318,526 |
| 2025-12-22 | 8,760.00 | 9,470.00 | 8,660.00 | 9,370.00 | 4,685.00 | 722,486 |
| 2025-12-19 | 8,600.00 | 8,730.00 | 8,280.00 | 8,700.00 | 4,350.00 | 287,612 |
| 2025-12-18 | 8,330.00 | 8,710.00 | 8,300.00 | 8,520.00 | 4,260.00 | 299,186 |
| 2025-12-17 | 8,800.00 | 8,980.00 | 8,420.00 | 8,530.00 | 4,265.00 | 260,886 |
| 2025-12-16 | 9,350.00 | 9,350.00 | 8,750.00 | 8,790.00 | 4,395.00 | 484,904 |
| 2025-12-15 | 9,400.00 | 9,700.00 | 8,970.00 | 9,400.00 | 4,700.00 | 525,140 |
| 2025-12-12 | 9,740.00 | 9,750.00 | 9,430.00 | 9,570.00 | 4,785.00 | 689,754 |
| 2025-12-11 | 9,110.00 | 9,850.00 | 9,060.00 | 9,700.00 | 4,850.00 | 1,505,078 |
| 2025-12-10 | 9,270.00 | 9,280.00 | 9,050.00 | 9,090.00 | 4,545.00 | 206,564 |
| 2025-12-09 | 9,070.00 | 9,300.00 | 8,880.00 | 9,270.00 | 4,635.00 | 315,352 |
| 2025-12-08 | 9,050.00 | 9,420.00 | 8,940.00 | 9,190.00 | 4,595.00 | 492,530 |
| 2025-12-05 | 9,210.00 | 9,690.00 | 8,900.00 | 9,030.00 | 4,515.00 | 1,078,846 |
| 2025-12-04 | 9,100.00 | 9,470.00 | 9,010.00 | 9,190.00 | 4,595.00 | 1,242,462 |
| 2025-12-03 | 8,890.00 | 9,060.00 | 8,800.00 | 8,970.00 | 4,485.00 | 494,626 |
| 2025-12-02 | 9,040.00 | 9,060.00 | 8,690.00 | 8,900.00 | 4,450.00 | 562,104 |
| 2025-12-01 | 9,150.00 | 9,690.00 | 8,830.00 | 9,080.00 | 4,540.00 | 3,872,266 |
| 2025-11-28 | 8,090.00 | 9,290.00 | 8,090.00 | 9,140.00 | 4,570.00 | 2,350,020 |
| 2025-11-27 | 7,310.00 | 8,380.00 | 7,210.00 | 8,090.00 | 4,045.00 | 770,350 |
| 2025-11-26 | 7,290.00 | 7,300.00 | 7,150.00 | 7,270.00 | 3,635.00 | 25,942 |
| 2025-11-25 | 7,290.00 | 7,400.00 | 7,140.00 | 7,210.00 | 3,605.00 | 34,664 |
| 2025-11-24 | 7,270.00 | 7,360.00 | 7,140.00 | 7,290.00 | 3,645.00 | 45,248 |
| 2025-11-21 | 7,160.00 | 7,480.00 | 7,000.00 | 7,270.00 | 3,635.00 | 116,248 |
| 2025-11-20 | 7,330.00 | 7,360.00 | 7,200.00 | 7,290.00 | 3,645.00 | 54,684 |
| 2025-11-19 | 7,280.00 | 7,330.00 | 7,000.00 | 7,160.00 | 3,580.00 | 77,296 |
| 2025-11-18 | 7,360.00 | 7,360.00 | 7,020.00 | 7,040.00 | 3,520.00 | 99,110 |
| 2025-11-17 | 7,390.00 | 7,480.00 | 7,210.00 | 7,360.00 | 3,680.00 | 57,612 |
| 2025-11-14 | 7,560.00 | 7,680.00 | 7,370.00 | 7,390.00 | 3,695.00 | 99,858 |
| 2025-11-13 | 7,520.00 | 7,800.00 | 7,300.00 | 7,670.00 | 3,835.00 | 123,780 |
| 2025-11-12 | 7,550.00 | 7,640.00 | 7,400.00 | 7,520.00 | 3,760.00 | 102,178 |
| 2025-11-11 | 7,500.00 | 7,780.00 | 7,480.00 | 7,570.00 | 3,785.00 | 74,800 |
| 2025-11-10 | 7,410.00 | 7,580.00 | 7,260.00 | 7,540.00 | 3,770.00 | 61,836 |
| 2025-11-07 | 7,610.00 | 7,830.00 | 7,310.00 | 7,350.00 | 3,675.00 | 232,496 |
| 2025-11-06 | 8,240.00 | 8,240.00 | 7,700.00 | 7,860.00 | 3,930.00 | 162,780 |
| 2025-11-05 | 8,170.00 | 8,290.00 | 7,530.00 | 8,010.00 | 4,005.00 | 329,322 |
| 2025-11-04 | 8,700.00 | 8,700.00 | 8,250.00 | 8,320.00 | 4,160.00 | 273,104 |
| 2025-11-03 | 8,580.00 | 8,870.00 | 8,500.00 | 8,710.00 | 4,355.00 | 926,168 |
| 2025-10-31 | 7,910.00 | 8,530.00 | 7,730.00 | 8,430.00 | 4,215.00 | 850,742 |
| 2025-10-30 | 7,820.00 | 7,840.00 | 7,610.00 | 7,700.00 | 3,850.00 | 146,022 |
| 2025-10-29 | 7,860.00 | 8,080.00 | 7,790.00 | 7,820.00 | 3,910.00 | 121,714 |
| 2025-10-28 | 8,090.00 | 8,400.00 | 7,800.00 | 7,850.00 | 3,925.00 | 387,768 |
| 2025-10-27 | 7,850.00 | 7,900.00 | 7,710.00 | 7,850.00 | 3,925.00 | 117,466 |
| 2025-10-24 | 7,860.00 | 8,070.00 | 7,850.00 | 7,850.00 | 3,925.00 | 108,876 |
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.