Ajinextek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,350.00 | 8,200.00 | 7,170.00 | 7,340.00 | 3,670.00 | 2,077,472 |
| 2025-04-23 | 7,270.00 | 7,350.00 | 7,130.00 | 7,330.00 | 3,665.00 | 109,272 |
| 2025-04-22 | 7,090.00 | 7,260.00 | 7,050.00 | 7,200.00 | 3,600.00 | 37,720 |
| 2025-04-21 | 7,090.00 | 7,360.00 | 7,050.00 | 7,180.00 | 3,590.00 | 85,786 |
| 2025-04-18 | 7,220.00 | 7,290.00 | 6,840.00 | 7,090.00 | 3,545.00 | 72,942 |
| 2025-04-17 | 6,840.00 | 7,240.00 | 6,840.00 | 7,220.00 | 3,610.00 | 79,376 |
| 2025-04-16 | 7,230.00 | 7,230.00 | 6,890.00 | 6,900.00 | 3,450.00 | 51,988 |
| 2025-04-15 | 6,840.00 | 7,200.00 | 6,840.00 | 7,200.00 | 3,600.00 | 92,626 |
| 2025-04-14 | 6,620.00 | 6,920.00 | 6,620.00 | 6,900.00 | 3,450.00 | 78,276 |
| 2025-04-11 | 6,240.00 | 6,660.00 | 6,240.00 | 6,620.00 | 3,310.00 | 47,384 |
| 2025-04-10 | 6,230.00 | 6,420.00 | 6,130.00 | 6,370.00 | 3,185.00 | 99,026 |
| 2025-04-09 | 5,930.00 | 6,200.00 | 5,810.00 | 5,880.00 | 2,940.00 | 120,880 |
| 2025-04-08 | 6,210.00 | 6,370.00 | 6,000.00 | 6,210.00 | 3,105.00 | 109,144 |
| 2025-04-07 | 6,320.00 | 6,500.00 | 6,100.00 | 6,100.00 | 3,050.00 | 115,144 |
| 2025-04-04 | 6,680.00 | 6,820.00 | 6,500.00 | 6,670.00 | 3,335.00 | 101,436 |
| 2025-04-03 | 6,720.00 | 6,930.00 | 6,660.00 | 6,730.00 | 3,365.00 | 38,208 |
| 2025-04-02 | 6,890.00 | 7,030.00 | 6,710.00 | 6,840.00 | 3,420.00 | 45,164 |
| 2025-04-01 | 6,740.00 | 6,970.00 | 6,700.00 | 6,870.00 | 3,435.00 | 40,356 |
| 2025-03-31 | 6,940.00 | 7,050.00 | 6,600.00 | 6,790.00 | 3,395.00 | 72,284 |
| 2025-03-28 | 7,210.00 | 7,310.00 | 6,980.00 | 7,070.00 | 3,535.00 | 94,788 |
| 2025-03-27 | 7,370.00 | 7,440.00 | 7,140.00 | 7,330.00 | 3,665.00 | 57,138 |
| 2025-03-26 | 7,310.00 | 7,480.00 | 7,260.00 | 7,440.00 | 3,720.00 | 28,302 |
| 2025-03-25 | 7,500.00 | 7,670.00 | 7,260.00 | 7,320.00 | 3,660.00 | 75,236 |
| 2025-03-24 | 7,370.00 | 7,620.00 | 7,370.00 | 7,500.00 | 3,750.00 | 49,238 |
| 2025-03-21 | 7,480.00 | 7,630.00 | 7,300.00 | 7,410.00 | 3,705.00 | 58,126 |
| 2025-03-20 | 7,620.00 | 7,770.00 | 7,500.00 | 7,500.00 | 3,750.00 | 57,674 |
| 2025-03-19 | 8,030.00 | 8,030.00 | 7,670.00 | 7,700.00 | 3,850.00 | 87,220 |
| 2025-03-18 | 8,010.00 | 8,120.00 | 7,800.00 | 7,950.00 | 3,975.00 | 119,132 |
| 2025-03-17 | 7,790.00 | 8,250.00 | 7,710.00 | 8,080.00 | 4,040.00 | 433,820 |
| 2025-03-14 | 7,350.00 | 7,880.00 | 7,350.00 | 7,790.00 | 3,895.00 | 192,898 |
| 2025-03-13 | 7,610.00 | 7,830.00 | 7,350.00 | 7,370.00 | 3,685.00 | 75,462 |
| 2025-03-12 | 7,590.00 | 7,820.00 | 7,590.00 | 7,640.00 | 3,820.00 | 96,776 |
| 2025-03-11 | 6,880.00 | 7,900.00 | 6,880.00 | 7,570.00 | 3,785.00 | 288,294 |
| 2025-03-10 | 7,280.00 | 7,440.00 | 7,190.00 | 7,200.00 | 3,600.00 | 89,544 |
| 2025-03-07 | 7,320.00 | 7,500.00 | 7,300.00 | 7,370.00 | 3,685.00 | 48,992 |
| 2025-03-06 | 7,300.00 | 7,590.00 | 7,140.00 | 7,370.00 | 3,685.00 | 105,820 |
| 2025-03-05 | 7,000.00 | 7,340.00 | 7,000.00 | 7,290.00 | 3,645.00 | 45,176 |
| 2025-03-04 | 7,040.00 | 7,200.00 | 6,850.00 | 7,050.00 | 3,525.00 | 96,208 |
| 2025-02-28 | 7,200.00 | 7,340.00 | 7,140.00 | 7,220.00 | 3,610.00 | 137,120 |
| 2025-02-27 | 7,840.00 | 7,910.00 | 7,420.00 | 7,420.00 | 3,710.00 | 156,196 |
| 2025-02-26 | 7,710.00 | 7,860.00 | 7,610.00 | 7,780.00 | 3,890.00 | 98,976 |
| 2025-02-25 | 7,790.00 | 7,830.00 | 7,620.00 | 7,740.00 | 3,870.00 | 117,002 |
| 2025-02-24 | 8,080.00 | 8,110.00 | 7,790.00 | 7,830.00 | 3,915.00 | 213,122 |
| 2025-02-21 | 8,030.00 | 8,300.00 | 8,010.00 | 8,110.00 | 4,055.00 | 191,144 |
| 2025-02-20 | 8,460.00 | 8,480.00 | 8,100.00 | 8,150.00 | 4,075.00 | 211,394 |
| 2025-02-19 | 8,620.00 | 8,630.00 | 8,390.00 | 8,480.00 | 4,240.00 | 355,684 |
| 2025-02-18 | 8,420.00 | 8,880.00 | 8,260.00 | 8,580.00 | 4,290.00 | 889,306 |
| 2025-02-17 | 8,340.00 | 8,440.00 | 8,250.00 | 8,360.00 | 4,180.00 | 348,450 |
| 2025-02-14 | 8,090.00 | 8,290.00 | 7,930.00 | 8,200.00 | 4,100.00 | 333,484 |
| 2025-02-13 | 7,850.00 | 8,240.00 | 7,820.00 | 8,090.00 | 4,045.00 | 260,662 |
| 2025-02-12 | 8,250.00 | 8,250.00 | 7,890.00 | 7,930.00 | 3,965.00 | 270,786 |
| 2025-02-11 | 8,650.00 | 8,650.00 | 8,280.00 | 8,310.00 | 4,155.00 | 425,898 |
| 2025-02-10 | 8,080.00 | 9,000.00 | 7,980.00 | 8,650.00 | 4,325.00 | 2,966,322 |
| 2025-02-07 | 7,980.00 | 8,270.00 | 7,700.00 | 8,240.00 | 4,120.00 | 467,682 |
| 2025-02-06 | 8,410.00 | 8,410.00 | 8,000.00 | 8,030.00 | 4,015.00 | 528,502 |
| 2025-02-05 | 8,360.00 | 8,900.00 | 8,340.00 | 8,420.00 | 4,210.00 | 1,485,818 |
| 2025-02-04 | 8,230.00 | 8,630.00 | 7,980.00 | 8,200.00 | 4,100.00 | 1,291,164 |
| 2025-02-03 | 8,730.00 | 9,470.00 | 8,130.00 | 8,230.00 | 4,115.00 | 6,932,778 |
| 2025-01-31 | 7,200.00 | 8,400.00 | 7,140.00 | 8,010.00 | 4,005.00 | 4,149,194 |
| 2025-01-24 | 7,130.00 | 7,370.00 | 7,120.00 | 7,200.00 | 3,600.00 | 52,806 |
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.