Ajinextek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7,860.00 | 8,070.00 | 7,850.00 | 7,850.00 | 3,925.00 | 108,876 |
| 2025-10-23 | 8,100.00 | 8,100.00 | 7,720.00 | 7,850.00 | 3,925.00 | 192,256 |
| 2025-10-22 | 8,190.00 | 8,250.00 | 7,900.00 | 8,170.00 | 4,085.00 | 154,940 |
| 2025-10-21 | 8,530.00 | 8,540.00 | 8,110.00 | 8,190.00 | 4,095.00 | 318,260 |
| 2025-10-20 | 8,110.00 | 8,540.00 | 8,080.00 | 8,370.00 | 4,185.00 | 289,386 |
| 2025-10-17 | 8,300.00 | 8,480.00 | 7,990.00 | 8,040.00 | 4,020.00 | 239,698 |
| 2025-10-16 | 8,840.00 | 8,840.00 | 8,300.00 | 8,360.00 | 4,180.00 | 362,738 |
| 2025-10-15 | 8,510.00 | 8,760.00 | 8,320.00 | 8,700.00 | 4,350.00 | 361,032 |
| 2025-10-14 | 8,680.00 | 8,950.00 | 8,110.00 | 8,260.00 | 4,130.00 | 663,170 |
| 2025-10-13 | 8,260.00 | 8,820.00 | 8,260.00 | 8,590.00 | 4,295.00 | 510,578 |
| 2025-10-10 | 8,120.00 | 8,650.00 | 8,100.00 | 8,610.00 | 4,305.00 | 939,038 |
| 2025-10-02 | 7,850.00 | 8,090.00 | 7,850.00 | 8,050.00 | 4,025.00 | 392,504 |
| 2025-10-01 | 7,700.00 | 7,870.00 | 7,680.00 | 7,850.00 | 3,925.00 | 138,422 |
| 2025-09-30 | 7,760.00 | 7,980.00 | 7,620.00 | 7,730.00 | 3,865.00 | 144,968 |
| 2025-09-29 | 7,550.00 | 7,930.00 | 7,550.00 | 7,760.00 | 3,880.00 | 235,158 |
| 2025-09-26 | 7,800.00 | 7,960.00 | 7,410.00 | 7,570.00 | 3,785.00 | 219,158 |
| 2025-09-25 | 7,780.00 | 8,120.00 | 7,690.00 | 7,800.00 | 3,900.00 | 399,310 |
| 2025-09-24 | 7,930.00 | 7,980.00 | 7,620.00 | 7,830.00 | 3,915.00 | 373,832 |
| 2025-09-23 | 7,990.00 | 8,440.00 | 7,870.00 | 7,980.00 | 3,990.00 | 1,200,716 |
| 2025-09-22 | 8,010.00 | 8,070.00 | 7,900.00 | 7,980.00 | 3,990.00 | 225,798 |
| 2025-09-19 | 8,090.00 | 8,180.00 | 7,790.00 | 8,010.00 | 4,005.00 | 507,810 |
| 2025-09-18 | 7,780.00 | 8,150.00 | 7,780.00 | 8,090.00 | 4,045.00 | 797,182 |
| 2025-09-17 | 7,920.00 | 8,000.00 | 7,690.00 | 7,740.00 | 3,870.00 | 328,430 |
| 2025-09-16 | 8,180.00 | 8,180.00 | 7,770.00 | 7,950.00 | 3,975.00 | 574,398 |
| 2025-09-15 | 8,080.00 | 8,240.00 | 7,810.00 | 8,020.00 | 4,010.00 | 1,444,848 |
| 2025-09-12 | 7,660.00 | 7,910.00 | 7,620.00 | 7,800.00 | 3,900.00 | 864,186 |
| 2025-09-11 | 7,630.00 | 7,680.00 | 7,480.00 | 7,650.00 | 3,825.00 | 313,484 |
| 2025-09-10 | 7,630.00 | 7,760.00 | 7,460.00 | 7,630.00 | 3,815.00 | 858,820 |
| 2025-09-09 | 7,540.00 | 7,620.00 | 7,410.00 | 7,540.00 | 3,770.00 | 526,096 |
| 2025-09-08 | 7,510.00 | 7,780.00 | 7,450.00 | 7,540.00 | 3,770.00 | 701,892 |
| 2025-09-05 | 7,350.00 | 7,900.00 | 7,220.00 | 7,460.00 | 3,730.00 | 2,546,104 |
| 2025-09-04 | 7,450.00 | 7,460.00 | 7,240.00 | 7,350.00 | 3,675.00 | 817,846 |
| 2025-09-03 | 7,180.00 | 8,290.00 | 7,020.00 | 7,500.00 | 3,750.00 | 13,800,428 |
| 2025-09-02 | 6,780.00 | 7,540.00 | 6,710.00 | 7,130.00 | 3,565.00 | 3,097,078 |
| 2025-09-01 | 6,650.00 | 6,830.00 | 6,500.00 | 6,710.00 | 3,355.00 | 180,740 |
| 2025-08-29 | 6,640.00 | 6,700.00 | 6,560.00 | 6,650.00 | 3,325.00 | 72,652 |
| 2025-08-28 | 6,900.00 | 6,950.00 | 6,570.00 | 6,640.00 | 3,320.00 | 242,592 |
| 2025-08-27 | 7,130.00 | 7,370.00 | 6,570.00 | 6,750.00 | 3,375.00 | 641,208 |
| 2025-08-26 | 6,630.00 | 6,960.00 | 6,520.00 | 6,850.00 | 3,425.00 | 733,664 |
| 2025-08-25 | 6,280.00 | 6,660.00 | 6,280.00 | 6,640.00 | 3,320.00 | 199,350 |
| 2025-08-22 | 6,210.00 | 6,380.00 | 6,210.00 | 6,260.00 | 3,130.00 | 42,980 |
| 2025-08-21 | 6,190.00 | 6,320.00 | 6,190.00 | 6,250.00 | 3,125.00 | 24,626 |
| 2025-08-20 | 6,280.00 | 6,330.00 | 6,090.00 | 6,180.00 | 3,090.00 | 64,738 |
| 2025-08-19 | 6,400.00 | 6,550.00 | 6,300.00 | 6,330.00 | 3,165.00 | 51,762 |
| 2025-08-18 | 6,620.00 | 6,660.00 | 6,440.00 | 6,440.00 | 3,220.00 | 56,296 |
| 2025-08-14 | 6,620.00 | 6,720.00 | 6,620.00 | 6,630.00 | 3,315.00 | 28,284 |
| 2025-08-13 | 6,620.00 | 6,700.00 | 6,580.00 | 6,670.00 | 3,335.00 | 68,858 |
| 2025-08-12 | 6,660.00 | 6,830.00 | 6,590.00 | 6,610.00 | 3,305.00 | 98,330 |
| 2025-08-11 | 6,590.00 | 6,690.00 | 6,530.00 | 6,670.00 | 3,335.00 | 107,090 |
| 2025-08-08 | 6,570.00 | 6,650.00 | 6,510.00 | 6,590.00 | 3,295.00 | 76,038 |
| 2025-08-07 | 6,510.00 | 6,670.00 | 6,470.00 | 6,540.00 | 3,270.00 | 50,492 |
| 2025-08-06 | 6,420.00 | 6,510.00 | 6,370.00 | 6,480.00 | 3,240.00 | 29,520 |
| 2025-08-05 | 6,360.00 | 6,550.00 | 6,340.00 | 6,420.00 | 3,210.00 | 73,246 |
| 2025-08-04 | 6,150.00 | 6,410.00 | 6,150.00 | 6,350.00 | 3,175.00 | 36,078 |
| 2025-08-01 | 6,470.00 | 6,470.00 | 6,150.00 | 6,150.00 | 3,075.00 | 163,352 |
| 2025-07-31 | 6,550.00 | 6,610.00 | 6,450.00 | 6,470.00 | 3,235.00 | 66,634 |
| 2025-07-30 | 6,410.00 | 6,620.00 | 6,400.00 | 6,540.00 | 3,270.00 | 78,538 |
| 2025-07-29 | 6,480.00 | 6,550.00 | 6,380.00 | 6,400.00 | 3,200.00 | 93,062 |
| 2025-07-28 | 6,560.00 | 6,640.00 | 6,380.00 | 6,480.00 | 3,240.00 | 87,492 |
| 2025-07-25 | 6,530.00 | 6,740.00 | 6,470.00 | 6,530.00 | 3,265.00 | 166,464 |
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.