Ajinextek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,430.00 | 7,430.00 | 7,140.00 | 7,140.00 | 3,570.00 | 76,848 |
| 2025-01-22 | 7,620.00 | 7,680.00 | 7,350.00 | 7,400.00 | 3,700.00 | 204,692 |
| 2025-01-21 | 7,450.00 | 7,520.00 | 7,140.00 | 7,500.00 | 3,750.00 | 190,626 |
| 2025-01-20 | 7,290.00 | 7,480.00 | 7,110.00 | 7,370.00 | 3,685.00 | 161,162 |
| 2025-01-17 | 7,480.00 | 7,480.00 | 7,220.00 | 7,290.00 | 3,645.00 | 128,568 |
| 2025-01-16 | 7,280.00 | 7,560.00 | 7,230.00 | 7,400.00 | 3,700.00 | 197,972 |
| 2025-01-15 | 7,220.00 | 7,260.00 | 6,970.00 | 7,090.00 | 3,545.00 | 97,178 |
| 2025-01-14 | 7,130.00 | 7,350.00 | 7,060.00 | 7,220.00 | 3,610.00 | 119,678 |
| 2025-01-13 | 7,190.00 | 7,320.00 | 7,080.00 | 7,190.00 | 3,595.00 | 93,130 |
| 2025-01-10 | 7,550.00 | 7,550.00 | 7,210.00 | 7,210.00 | 3,605.00 | 214,552 |
| 2025-01-09 | 7,200.00 | 7,430.00 | 6,940.00 | 7,300.00 | 3,650.00 | 234,212 |
| 2025-01-08 | 7,300.00 | 7,460.00 | 7,100.00 | 7,210.00 | 3,605.00 | 294,000 |
| 2025-01-07 | 7,600.00 | 7,840.00 | 7,340.00 | 7,400.00 | 3,700.00 | 364,692 |
| 2025-01-06 | 7,700.00 | 7,890.00 | 7,470.00 | 7,600.00 | 3,800.00 | 314,224 |
| 2025-01-03 | 7,850.00 | 7,850.00 | 7,210.00 | 7,390.00 | 3,695.00 | 554,914 |
| 2025-01-02 | 7,330.00 | 8,100.00 | 7,070.00 | 7,850.00 | 3,925.00 | 2,367,060 |
| 2024-12-30 | 5,920.00 | 6,690.00 | 5,920.00 | 6,580.00 | 3,290.00 | 180,728 |
| 2024-12-27 | 6,150.00 | 6,230.00 | 5,910.00 | 6,140.00 | 3,070.00 | 79,858 |
| 2024-12-26 | 6,240.00 | 6,340.00 | 6,110.00 | 6,210.00 | 3,105.00 | 59,046 |
| 2024-12-24 | 6,070.00 | 6,330.00 | 6,050.00 | 6,240.00 | 3,120.00 | 52,156 |
| 2024-12-23 | 6,020.00 | 6,090.00 | 5,940.00 | 6,080.00 | 3,040.00 | 29,872 |
| 2024-12-20 | 6,170.00 | 6,210.00 | 5,890.00 | 5,940.00 | 2,970.00 | 64,098 |
| 2024-12-19 | 6,250.00 | 6,250.00 | 6,080.00 | 6,170.00 | 3,085.00 | 39,682 |
| 2024-12-18 | 6,230.00 | 6,350.00 | 6,140.00 | 6,350.00 | 3,175.00 | 64,902 |
| 2024-12-17 | 6,230.00 | 6,340.00 | 6,150.00 | 6,260.00 | 3,130.00 | 83,462 |
| 2024-12-16 | 6,010.00 | 6,210.00 | 5,950.00 | 6,190.00 | 3,095.00 | 57,278 |
| 2024-12-13 | 6,050.00 | 6,090.00 | 5,990.00 | 6,010.00 | 3,005.00 | 70,474 |
| 2024-12-12 | 5,980.00 | 6,080.00 | 5,910.00 | 6,050.00 | 3,025.00 | 45,396 |
| 2024-12-11 | 5,480.00 | 5,980.00 | 5,480.00 | 5,980.00 | 2,990.00 | 119,842 |
| 2024-12-10 | 5,200.00 | 5,650.00 | 5,200.00 | 5,530.00 | 2,765.00 | 129,286 |
| 2024-12-09 | 6,070.00 | 6,160.00 | 5,210.00 | 5,210.00 | 2,605.00 | 482,860 |
| 2024-12-06 | 6,410.00 | 6,650.00 | 6,070.00 | 6,400.00 | 3,200.00 | 145,540 |
| 2024-12-05 | 6,530.00 | 6,670.00 | 6,330.00 | 6,550.00 | 3,275.00 | 49,176 |
| 2024-12-04 | 6,570.00 | 6,690.00 | 6,330.00 | 6,530.00 | 3,265.00 | 142,474 |
| 2024-12-03 | 6,740.00 | 6,750.00 | 6,630.00 | 6,730.00 | 3,365.00 | 78,354 |
| 2024-12-02 | 6,850.00 | 6,910.00 | 6,560.00 | 6,730.00 | 3,365.00 | 102,400 |
| 2024-11-29 | 6,810.00 | 6,870.00 | 6,660.00 | 6,850.00 | 3,425.00 | 117,136 |
| 2024-11-28 | 6,800.00 | 6,930.00 | 6,700.00 | 6,910.00 | 3,455.00 | 117,848 |
| 2024-11-27 | 6,850.00 | 6,940.00 | 6,610.00 | 6,900.00 | 3,450.00 | 120,350 |
| 2024-11-26 | 6,760.00 | 6,860.00 | 6,640.00 | 6,850.00 | 3,425.00 | 89,264 |
| 2024-11-25 | 6,660.00 | 6,830.00 | 6,660.00 | 6,760.00 | 3,380.00 | 66,980 |
| 2024-11-22 | 6,640.00 | 6,900.00 | 6,580.00 | 6,630.00 | 3,315.00 | 98,334 |
| 2024-11-21 | 6,750.00 | 6,820.00 | 6,490.00 | 6,630.00 | 3,315.00 | 121,918 |
| 2024-11-20 | 6,970.00 | 7,000.00 | 6,710.00 | 6,750.00 | 3,375.00 | 58,332 |
| 2024-11-19 | 6,850.00 | 7,260.00 | 6,660.00 | 6,980.00 | 3,490.00 | 114,640 |
| 2024-11-18 | 6,660.00 | 6,910.00 | 6,660.00 | 6,750.00 | 3,375.00 | 67,410 |
| 2024-11-15 | 6,630.00 | 6,820.00 | 6,470.00 | 6,780.00 | 3,390.00 | 143,618 |
| 2024-11-14 | 6,930.00 | 7,000.00 | 6,590.00 | 6,820.00 | 3,410.00 | 119,322 |
| 2024-11-13 | 6,700.00 | 7,250.00 | 6,650.00 | 6,930.00 | 3,465.00 | 236,264 |
| 2024-11-12 | 7,340.00 | 7,350.00 | 6,610.00 | 6,890.00 | 3,445.00 | 190,752 |
| 2024-11-11 | 7,730.00 | 7,880.00 | 7,300.00 | 7,370.00 | 3,685.00 | 119,372 |
| 2024-11-08 | 7,930.00 | 8,120.00 | 7,760.00 | 7,800.00 | 3,900.00 | 46,848 |
| 2024-11-07 | 7,870.00 | 8,050.00 | 7,730.00 | 7,930.00 | 3,965.00 | 62,970 |
| 2024-11-06 | 7,890.00 | 7,980.00 | 7,500.00 | 7,880.00 | 3,940.00 | 85,306 |
| 2024-11-05 | 7,690.00 | 7,950.00 | 7,690.00 | 7,830.00 | 3,915.00 | 49,064 |
| 2024-11-04 | 7,500.00 | 7,810.00 | 7,490.00 | 7,810.00 | 3,905.00 | 41,046 |
| 2024-11-01 | 7,740.00 | 7,790.00 | 7,510.00 | 7,540.00 | 3,770.00 | 34,474 |
| 2024-10-31 | 7,610.00 | 7,870.00 | 7,500.00 | 7,740.00 | 3,870.00 | 43,954 |
| 2024-10-30 | 7,740.00 | 7,850.00 | 7,700.00 | 7,730.00 | 3,865.00 | 33,558 |
| 2024-10-29 | 7,760.00 | 7,850.00 | 7,650.00 | 7,800.00 | 3,900.00 | 44,774 |
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.