Ajinextek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6,530.00 | 6,740.00 | 6,470.00 | 6,530.00 | 3,265.00 | 166,464 |
| 2025-07-24 | 6,370.00 | 6,570.00 | 6,370.00 | 6,500.00 | 3,250.00 | 121,478 |
| 2025-07-23 | 6,430.00 | 6,570.00 | 6,300.00 | 6,360.00 | 3,180.00 | 177,140 |
| 2025-07-22 | 6,570.00 | 6,680.00 | 6,460.00 | 6,460.00 | 3,230.00 | 231,152 |
| 2025-07-21 | 6,610.00 | 6,740.00 | 6,500.00 | 6,610.00 | 3,305.00 | 332,240 |
| 2025-07-18 | 6,610.00 | 7,900.00 | 6,560.00 | 6,600.00 | 3,300.00 | 12,519,684 |
| 2025-07-17 | 6,680.00 | 6,680.00 | 6,500.00 | 6,610.00 | 3,305.00 | 72,178 |
| 2025-07-16 | 6,640.00 | 6,760.00 | 6,500.00 | 6,650.00 | 3,325.00 | 43,278 |
| 2025-07-15 | 6,450.00 | 6,700.00 | 6,350.00 | 6,680.00 | 3,340.00 | 87,570 |
| 2025-07-14 | 6,390.00 | 6,450.00 | 6,300.00 | 6,450.00 | 3,225.00 | 29,004 |
| 2025-07-11 | 6,440.00 | 6,510.00 | 6,350.00 | 6,390.00 | 3,195.00 | 45,058 |
| 2025-07-10 | 6,460.00 | 6,510.00 | 6,360.00 | 6,440.00 | 3,220.00 | 64,826 |
| 2025-07-09 | 6,580.00 | 6,580.00 | 6,400.00 | 6,440.00 | 3,220.00 | 56,548 |
| 2025-07-08 | 6,510.00 | 6,640.00 | 6,500.00 | 6,500.00 | 3,250.00 | 39,416 |
| 2025-07-07 | 6,560.00 | 6,620.00 | 6,520.00 | 6,580.00 | 3,290.00 | 35,926 |
| 2025-07-04 | 6,690.00 | 6,800.00 | 6,560.00 | 6,580.00 | 3,290.00 | 86,690 |
| 2025-07-03 | 6,740.00 | 6,780.00 | 6,590.00 | 6,690.00 | 3,345.00 | 49,152 |
| 2025-07-02 | 6,700.00 | 6,750.00 | 6,550.00 | 6,650.00 | 3,325.00 | 64,898 |
| 2025-07-01 | 6,780.00 | 6,880.00 | 6,650.00 | 6,650.00 | 3,325.00 | 143,848 |
| 2025-06-30 | 7,040.00 | 7,120.00 | 6,750.00 | 6,810.00 | 3,405.00 | 211,906 |
| 2025-06-27 | 6,880.00 | 7,770.00 | 6,870.00 | 6,980.00 | 3,490.00 | 1,894,904 |
| 2025-06-26 | 7,100.00 | 7,160.00 | 6,850.00 | 6,870.00 | 3,435.00 | 91,932 |
| 2025-06-25 | 7,050.00 | 7,330.00 | 6,900.00 | 7,100.00 | 3,550.00 | 292,602 |
| 2025-06-24 | 7,090.00 | 7,140.00 | 6,960.00 | 7,010.00 | 3,505.00 | 230,748 |
| 2025-06-23 | 6,810.00 | 7,100.00 | 6,770.00 | 6,970.00 | 3,485.00 | 146,474 |
| 2025-06-20 | 6,780.00 | 7,060.00 | 6,760.00 | 7,000.00 | 3,500.00 | 150,906 |
| 2025-06-19 | 6,710.00 | 6,880.00 | 6,710.00 | 6,760.00 | 3,380.00 | 62,284 |
| 2025-06-18 | 6,700.00 | 6,890.00 | 6,650.00 | 6,760.00 | 3,380.00 | 40,204 |
| 2025-06-17 | 6,690.00 | 6,970.00 | 6,610.00 | 6,760.00 | 3,380.00 | 82,884 |
| 2025-06-16 | 6,670.00 | 6,770.00 | 6,550.00 | 6,690.00 | 3,345.00 | 51,088 |
| 2025-06-13 | 6,910.00 | 6,950.00 | 6,590.00 | 6,670.00 | 3,335.00 | 142,066 |
| 2025-06-12 | 6,950.00 | 7,010.00 | 6,540.00 | 6,950.00 | 3,475.00 | 100,846 |
| 2025-06-11 | 7,010.00 | 7,090.00 | 6,950.00 | 6,990.00 | 3,495.00 | 89,764 |
| 2025-06-10 | 7,020.00 | 7,200.00 | 6,920.00 | 6,980.00 | 3,490.00 | 63,656 |
| 2025-06-09 | 7,010.00 | 7,110.00 | 6,970.00 | 7,030.00 | 3,515.00 | 59,078 |
| 2025-06-05 | 7,070.00 | 7,150.00 | 6,970.00 | 7,020.00 | 3,510.00 | 57,880 |
| 2025-06-04 | 6,930.00 | 7,120.00 | 6,910.00 | 7,070.00 | 3,535.00 | 49,086 |
| 2025-06-02 | 6,810.00 | 6,890.00 | 6,770.00 | 6,880.00 | 3,440.00 | 49,574 |
| 2025-05-30 | 6,920.00 | 6,970.00 | 6,790.00 | 6,800.00 | 3,400.00 | 65,942 |
| 2025-05-29 | 6,900.00 | 7,100.00 | 6,900.00 | 6,970.00 | 3,485.00 | 54,410 |
| 2025-05-28 | 6,910.00 | 7,050.00 | 6,820.00 | 6,900.00 | 3,450.00 | 32,326 |
| 2025-05-27 | 7,000.00 | 7,170.00 | 6,880.00 | 6,890.00 | 3,445.00 | 94,732 |
| 2025-05-26 | 7,200.00 | 7,200.00 | 7,000.00 | 7,050.00 | 3,525.00 | 31,914 |
| 2025-05-23 | 7,130.00 | 7,230.00 | 6,970.00 | 7,040.00 | 3,520.00 | 70,322 |
| 2025-05-22 | 7,310.00 | 7,310.00 | 7,120.00 | 7,130.00 | 3,565.00 | 74,472 |
| 2025-05-21 | 7,330.00 | 7,450.00 | 7,310.00 | 7,310.00 | 3,655.00 | 62,020 |
| 2025-05-20 | 7,240.00 | 7,560.00 | 7,240.00 | 7,410.00 | 3,705.00 | 89,368 |
| 2025-05-19 | 7,500.00 | 7,500.00 | 7,130.00 | 7,230.00 | 3,615.00 | 73,566 |
| 2025-05-16 | 7,380.00 | 7,870.00 | 7,380.00 | 7,500.00 | 3,750.00 | 202,406 |
| 2025-05-15 | 7,770.00 | 7,770.00 | 7,350.00 | 7,360.00 | 3,680.00 | 109,102 |
| 2025-05-14 | 7,370.00 | 7,680.00 | 7,350.00 | 7,590.00 | 3,795.00 | 224,376 |
| 2025-05-13 | 7,310.00 | 7,500.00 | 7,300.00 | 7,340.00 | 3,670.00 | 142,318 |
| 2025-05-12 | 7,210.00 | 7,310.00 | 7,130.00 | 7,310.00 | 3,655.00 | 85,556 |
| 2025-05-09 | 7,260.00 | 7,260.00 | 7,030.00 | 7,210.00 | 3,605.00 | 60,384 |
| 2025-05-08 | 7,260.00 | 7,260.00 | 7,100.00 | 7,190.00 | 3,595.00 | 56,786 |
| 2025-05-07 | 7,070.00 | 7,150.00 | 6,940.00 | 7,140.00 | 3,570.00 | 34,906 |
| 2025-05-02 | 7,220.00 | 7,220.00 | 6,960.00 | 7,070.00 | 3,535.00 | 31,874 |
| 2025-04-30 | 7,200.00 | 7,250.00 | 7,000.00 | 7,020.00 | 3,510.00 | 38,230 |
| 2025-04-29 | 7,080.00 | 7,230.00 | 7,080.00 | 7,180.00 | 3,590.00 | 51,798 |
| 2025-04-28 | 7,380.00 | 7,380.00 | 7,000.00 | 7,080.00 | 3,540.00 | 200,632 |
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.