Ajinextek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,050.00 | 6,510.00 | 5,960.00 | 6,490.00 | 6,490.00 | 148,112 |
| 2026-10-16 | 6,080.00 | 6,480.00 | 6,035.00 | 6,380.00 | 6,380.00 | 132,105 |
| 2026-10-15 | 6,440.00 | 6,470.00 | 5,820.00 | 6,030.00 | 6,030.00 | 314,159 |
| 2026-10-14 | 6,740.00 | 7,000.00 | 6,540.00 | 6,700.00 | 6,700.00 | 156,096 |
| 2026-10-13 | 6,610.00 | 6,910.00 | 6,400.00 | 6,720.00 | 6,720.00 | 255,341 |
| 2026-10-12 | 7,450.00 | 7,450.00 | 6,790.00 | 6,870.00 | 6,870.00 | 327,718 |
| 2026-10-08 | 7,530.00 | 7,650.00 | 7,310.00 | 7,450.00 | 7,450.00 | 274,458 |
| 2026-10-07 | 8,000.00 | 8,130.00 | 7,500.00 | 7,500.00 | 7,500.00 | 464,261 |
| 2026-10-06 | 8,000.00 | 8,220.00 | 7,930.00 | 8,070.00 | 8,070.00 | 569,096 |
| 2026-10-02 | 7,740.00 | 7,970.00 | 7,620.00 | 7,960.00 | 7,960.00 | 614,503 |
| 2026-10-01 | 7,360.00 | 7,720.00 | 7,280.00 | 7,710.00 | 7,710.00 | 557,815 |
| 2026-09-30 | 7,430.00 | 7,520.00 | 7,340.00 | 7,350.00 | 7,350.00 | 210,110 |
| 2026-09-29 | 7,570.00 | 7,630.00 | 7,350.00 | 7,400.00 | 7,400.00 | 288,416 |
| 2026-09-28 | 7,350.00 | 7,590.00 | 7,210.00 | 7,510.00 | 7,510.00 | 489,308 |
| 2026-09-23 | 7,410.00 | 7,500.00 | 7,260.00 | 7,350.00 | 7,350.00 | 344,415 |
| 2026-09-22 | 7,220.00 | 7,480.00 | 7,160.00 | 7,300.00 | 7,300.00 | 601,991 |
| 2026-09-21 | 7,230.00 | 7,290.00 | 7,060.00 | 7,140.00 | 7,140.00 | 243,006 |
| 2026-09-18 | 7,200.00 | 7,360.00 | 7,130.00 | 7,250.00 | 7,250.00 | 457,392 |
| 2026-09-17 | 7,060.00 | 7,220.00 | 6,990.00 | 7,120.00 | 7,120.00 | 357,061 |
| 2026-09-16 | 7,100.00 | 7,180.00 | 6,950.00 | 7,040.00 | 7,040.00 | 285,630 |
| 2026-09-15 | 6,740.00 | 7,650.00 | 6,700.00 | 7,070.00 | 7,070.00 | 1,508,781 |
| 2026-09-14 | 6,820.00 | 6,910.00 | 6,550.00 | 6,740.00 | 6,740.00 | 195,902 |
| 2026-09-11 | 6,870.00 | 7,040.00 | 6,810.00 | 6,900.00 | 6,900.00 | 240,460 |
| 2026-09-10 | 7,270.00 | 7,340.00 | 6,950.00 | 7,040.00 | 7,040.00 | 493,357 |
| 2026-09-09 | 7,010.00 | 7,220.00 | 6,880.00 | 7,030.00 | 7,030.00 | 454,194 |
| 2026-09-08 | 7,170.00 | 7,570.00 | 6,980.00 | 6,980.00 | 6,980.00 | 1,575,185 |
| 2026-09-07 | 7,220.00 | 7,430.00 | 7,070.00 | 7,120.00 | 7,120.00 | 679,123 |
| 2026-09-04 | 7,080.00 | 7,650.00 | 6,920.00 | 7,140.00 | 7,140.00 | 2,112,129 |
| 2026-09-03 | 6,250.00 | 7,920.00 | 6,020.00 | 6,910.00 | 6,910.00 | 7,060,455 |
| 2026-09-02 | 6,120.00 | 6,300.00 | 6,060.00 | 6,160.00 | 6,160.00 | 166,602 |
| 2026-09-01 | 6,590.00 | 6,590.00 | 6,280.00 | 6,360.00 | 6,360.00 | 109,419 |
| 2026-08-31 | 6,220.00 | 6,510.00 | 6,140.00 | 6,510.00 | 6,510.00 | 143,763 |
| 2026-08-28 | 6,500.00 | 6,510.00 | 6,300.00 | 6,440.00 | 6,440.00 | 105,837 |
| 2026-08-27 | 6,490.00 | 6,600.00 | 6,350.00 | 6,490.00 | 6,490.00 | 151,728 |
| 2026-08-26 | 6,690.00 | 6,740.00 | 6,400.00 | 6,460.00 | 6,460.00 | 161,903 |
| 2026-08-25 | 6,550.00 | 6,680.00 | 6,120.00 | 6,650.00 | 6,650.00 | 304,577 |
| 2026-08-24 | 6,400.00 | 6,620.00 | 6,300.00 | 6,350.00 | 6,350.00 | 195,603 |
| 2026-08-21 | 6,830.00 | 6,830.00 | 6,350.00 | 6,400.00 | 6,400.00 | 372,415 |
| 2026-08-20 | 6,890.00 | 7,040.00 | 6,780.00 | 6,960.00 | 6,960.00 | 295,478 |
| 2026-08-19 | 6,700.00 | 7,400.00 | 6,680.00 | 6,840.00 | 6,840.00 | 536,078 |
| 2026-08-18 | 7,860.00 | 7,950.00 | 6,980.00 | 7,000.00 | 7,000.00 | 856,375 |
| 2026-08-14 | 7,550.00 | 8,230.00 | 7,380.00 | 7,570.00 | 7,570.00 | 2,556,552 |
| 2026-08-13 | 7,530.00 | 7,970.00 | 7,330.00 | 7,440.00 | 7,440.00 | 1,245,337 |
| 2026-08-12 | 7,410.00 | 7,980.00 | 7,300.00 | 7,530.00 | 7,530.00 | 1,677,312 |
| 2026-08-11 | 6,940.00 | 8,250.00 | 6,700.00 | 7,450.00 | 7,450.00 | 7,414,186 |
| 2026-08-10 | 6,660.00 | 7,040.00 | 6,530.00 | 6,880.00 | 6,880.00 | 663,143 |
| 2026-08-07 | 6,960.00 | 7,300.00 | 6,720.00 | 6,740.00 | 6,740.00 | 1,917,112 |
| 2026-08-06 | 7,050.00 | 7,110.00 | 6,640.00 | 7,020.00 | 7,020.00 | 1,262,557 |
| 2026-08-05 | 6,310.00 | 7,550.00 | 6,190.00 | 6,980.00 | 6,980.00 | 5,911,313 |
| 2026-08-04 | 6,090.00 | 6,320.00 | 6,000.00 | 6,250.00 | 6,250.00 | 585,794 |
| 2026-08-03 | 6,070.00 | 6,430.00 | 5,880.00 | 6,090.00 | 6,090.00 | 934,639 |
| 2026-07-31 | 5,470.00 | 5,930.00 | 5,400.00 | 5,850.00 | 5,850.00 | 720,070 |
| 2026-07-30 | 6,030.00 | 6,200.00 | 5,230.00 | 5,260.00 | 5,260.00 | 978,648 |
| 2026-07-29 | 6,640.00 | 6,840.00 | 5,410.00 | 6,090.00 | 6,090.00 | 1,853,687 |
| 2026-07-28 | 6,370.00 | 7,350.00 | 6,110.00 | 6,290.00 | 6,290.00 | 4,662,899 |
| 2026-07-27 | 5,690.00 | 6,840.00 | 5,610.00 | 6,540.00 | 6,540.00 | 4,556,550 |
| 2026-07-24 | 5,890.00 | 6,290.00 | 5,450.00 | 5,480.00 | 5,480.00 | 1,483,130 |
| 2026-07-23 | 5,690.00 | 6,840.00 | 5,240.00 | 5,910.00 | 5,910.00 | 4,465,394 |
| 2026-07-22 | 5,910.00 | 6,100.00 | 5,310.00 | 5,410.00 | 5,410.00 | 2,270,292 |
| 2026-07-21 | 4,210.00 | 5,600.00 | 4,190.00 | 5,310.00 | 5,310.00 | 3,043,647 |
Page 1 of 2 · 61 trading daysOlder →
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.