Ajinextek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,630.00 | 7,870.00 | 7,630.00 | 7,860.00 | 3,930.00 | 34,078 |
| 2024-10-25 | 7,660.00 | 7,750.00 | 7,520.00 | 7,700.00 | 3,850.00 | 55,418 |
| 2024-10-24 | 7,870.00 | 7,920.00 | 7,630.00 | 7,660.00 | 3,830.00 | 78,432 |
| 2024-10-23 | 7,800.00 | 8,090.00 | 7,690.00 | 7,980.00 | 3,990.00 | 64,096 |
| 2024-10-22 | 7,990.00 | 8,060.00 | 7,730.00 | 7,800.00 | 3,900.00 | 75,770 |
| 2024-10-21 | 7,810.00 | 8,090.00 | 7,810.00 | 8,020.00 | 4,010.00 | 52,802 |
| 2024-10-18 | 8,010.00 | 8,090.00 | 7,850.00 | 7,860.00 | 3,930.00 | 60,180 |
| 2024-10-17 | 8,020.00 | 8,170.00 | 8,000.00 | 8,050.00 | 4,025.00 | 37,714 |
| 2024-10-16 | 8,180.00 | 8,280.00 | 8,020.00 | 8,020.00 | 4,010.00 | 48,234 |
| 2024-10-15 | 8,390.00 | 8,510.00 | 8,220.00 | 8,260.00 | 4,130.00 | 50,202 |
| 2024-10-14 | 8,340.00 | 8,510.00 | 8,290.00 | 8,390.00 | 4,195.00 | 33,268 |
| 2024-10-11 | 8,240.00 | 8,510.00 | 8,240.00 | 8,340.00 | 4,170.00 | 53,832 |
| 2024-10-10 | 8,440.00 | 8,480.00 | 8,220.00 | 8,240.00 | 4,120.00 | 39,940 |
| 2024-10-08 | 8,370.00 | 8,470.00 | 8,260.00 | 8,440.00 | 4,220.00 | 31,920 |
| 2024-10-07 | 8,330.00 | 8,540.00 | 8,190.00 | 8,470.00 | 4,235.00 | 48,080 |
| 2024-10-04 | 8,100.00 | 8,390.00 | 8,100.00 | 8,220.00 | 4,110.00 | 17,814 |
| 2024-10-02 | 8,300.00 | 8,400.00 | 8,180.00 | 8,220.00 | 4,110.00 | 36,340 |
| 2024-09-30 | 8,650.00 | 8,650.00 | 8,340.00 | 8,350.00 | 4,175.00 | 62,014 |
| 2024-09-27 | 8,560.00 | 8,670.00 | 8,450.00 | 8,580.00 | 4,290.00 | 66,942 |
| 2024-09-26 | 8,230.00 | 8,630.00 | 8,230.00 | 8,560.00 | 4,280.00 | 110,162 |
| 2024-09-25 | 8,160.00 | 8,350.00 | 8,120.00 | 8,190.00 | 4,095.00 | 78,946 |
| 2024-09-24 | 8,050.00 | 8,170.00 | 8,050.00 | 8,110.00 | 4,055.00 | 51,692 |
| 2024-09-23 | 8,020.00 | 8,130.00 | 7,930.00 | 8,100.00 | 4,050.00 | 57,338 |
| 2024-09-20 | 8,000.00 | 8,160.00 | 7,960.00 | 8,050.00 | 4,025.00 | 61,018 |
| 2024-09-19 | 8,140.00 | 8,210.00 | 7,770.00 | 7,960.00 | 3,980.00 | 55,994 |
| 2024-09-13 | 8,270.00 | 8,370.00 | 7,940.00 | 8,140.00 | 4,070.00 | 213,768 |
| 2024-09-12 | 7,820.00 | 8,410.00 | 7,820.00 | 8,270.00 | 4,135.00 | 96,890 |
| 2024-09-11 | 7,680.00 | 8,060.00 | 7,680.00 | 7,780.00 | 3,890.00 | 43,986 |
| 2024-09-10 | 7,850.00 | 8,050.00 | 7,760.00 | 7,810.00 | 3,905.00 | 35,922 |
| 2024-09-09 | 7,420.00 | 7,930.00 | 7,420.00 | 7,850.00 | 3,925.00 | 65,516 |
| 2024-09-06 | 8,000.00 | 8,290.00 | 7,730.00 | 7,730.00 | 3,865.00 | 113,386 |
| 2024-09-05 | 8,400.00 | 8,520.00 | 8,050.00 | 8,100.00 | 4,050.00 | 72,968 |
| 2024-09-04 | 8,290.00 | 8,590.00 | 8,250.00 | 8,370.00 | 4,185.00 | 84,252 |
| 2024-09-03 | 9,080.00 | 9,100.00 | 8,720.00 | 8,750.00 | 4,375.00 | 110,598 |
| 2024-09-02 | 8,800.00 | 9,180.00 | 8,720.00 | 9,100.00 | 4,550.00 | 156,978 |
| 2024-08-30 | 8,710.00 | 8,840.00 | 8,660.00 | 8,840.00 | 4,420.00 | 40,332 |
| 2024-08-29 | 8,640.00 | 8,790.00 | 8,400.00 | 8,790.00 | 4,395.00 | 113,822 |
| 2024-08-28 | 8,750.00 | 8,850.00 | 8,610.00 | 8,650.00 | 4,325.00 | 46,360 |
| 2024-08-27 | 8,750.00 | 8,820.00 | 8,600.00 | 8,820.00 | 4,410.00 | 49,354 |
| 2024-08-26 | 8,920.00 | 9,010.00 | 8,650.00 | 8,750.00 | 4,375.00 | 58,528 |
| 2024-08-23 | 8,950.00 | 9,030.00 | 8,830.00 | 8,900.00 | 4,450.00 | 57,570 |
| 2024-08-22 | 9,160.00 | 9,220.00 | 8,960.00 | 8,960.00 | 4,480.00 | 117,438 |
| 2024-08-21 | 9,150.00 | 9,260.00 | 8,900.00 | 9,250.00 | 4,625.00 | 121,806 |
| 2024-08-20 | 8,900.00 | 9,250.00 | 8,900.00 | 9,150.00 | 4,575.00 | 185,082 |
| 2024-08-19 | 9,020.00 | 9,060.00 | 8,870.00 | 8,880.00 | 4,440.00 | 80,880 |
| 2024-08-16 | 9,050.00 | 9,190.00 | 8,870.00 | 9,060.00 | 4,530.00 | 400,086 |
| 2024-08-14 | 8,650.00 | 9,050.00 | 8,530.00 | 9,050.00 | 4,525.00 | 404,024 |
| 2024-08-13 | 8,500.00 | 8,780.00 | 8,360.00 | 8,520.00 | 4,260.00 | 107,060 |
| 2024-08-12 | 8,500.00 | 8,590.00 | 8,370.00 | 8,540.00 | 4,270.00 | 62,922 |
| 2024-08-09 | 8,130.00 | 8,480.00 | 8,130.00 | 8,360.00 | 4,180.00 | 101,098 |
| 2024-08-08 | 7,910.00 | 8,290.00 | 7,890.00 | 8,050.00 | 4,025.00 | 99,514 |
| 2024-08-07 | 7,920.00 | 8,240.00 | 7,880.00 | 8,110.00 | 4,055.00 | 113,880 |
| 2024-08-06 | 7,390.00 | 8,090.00 | 7,390.00 | 7,920.00 | 3,960.00 | 237,126 |
| 2024-08-05 | 8,640.00 | 8,640.00 | 7,000.00 | 7,390.00 | 3,695.00 | 381,652 |
| 2024-08-02 | 9,040.00 | 9,150.00 | 8,840.00 | 8,890.00 | 4,445.00 | 161,646 |
| 2024-08-01 | 9,030.00 | 9,300.00 | 9,030.00 | 9,270.00 | 4,635.00 | 95,250 |
| 2024-07-31 | 9,010.00 | 9,190.00 | 8,920.00 | 9,030.00 | 4,515.00 | 103,606 |
| 2024-07-30 | 9,390.00 | 9,390.00 | 9,070.00 | 9,070.00 | 4,535.00 | 149,110 |
| 2024-07-29 | 9,370.00 | 9,470.00 | 9,280.00 | 9,380.00 | 4,690.00 | 79,510 |
| 2024-07-26 | 9,400.00 | 9,520.00 | 9,360.00 | 9,370.00 | 4,685.00 | 85,958 |
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.