Aiji net historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,570.00 | 1,593.00 | 1,485.00 | 1,528.00 | 1,528.00 | 36,263 |
| 2026-10-19 | 1,532.00 | 1,580.00 | 1,521.00 | 1,528.00 | 1,528.00 | 13,889 |
| 2026-10-16 | 1,612.00 | 1,612.00 | 1,541.00 | 1,561.00 | 1,561.00 | 15,604 |
| 2026-10-15 | 1,600.00 | 1,600.00 | 1,548.00 | 1,566.00 | 1,566.00 | 26,782 |
| 2026-10-14 | 1,715.00 | 1,729.00 | 1,487.00 | 1,600.00 | 1,600.00 | 229,242 |
| 2026-10-13 | 1,715.00 | 1,761.00 | 1,644.00 | 1,714.00 | 1,714.00 | 26,207 |
| 2026-10-12 | 1,747.00 | 1,762.00 | 1,655.00 | 1,715.00 | 1,715.00 | 38,987 |
| 2026-10-08 | 1,755.00 | 1,762.00 | 1,706.00 | 1,747.00 | 1,747.00 | 22,612 |
| 2026-10-07 | 1,700.00 | 1,764.00 | 1,692.00 | 1,754.00 | 1,754.00 | 40,529 |
| 2026-10-06 | 1,654.00 | 1,710.00 | 1,654.00 | 1,709.00 | 1,709.00 | 14,879 |
| 2026-10-02 | 1,640.00 | 1,678.00 | 1,617.00 | 1,667.00 | 1,667.00 | 9,394 |
| 2026-10-01 | 1,615.00 | 1,681.00 | 1,615.00 | 1,640.00 | 1,640.00 | 51,087 |
| 2026-09-30 | 1,616.00 | 1,660.00 | 1,608.00 | 1,629.00 | 1,629.00 | 9,991 |
| 2026-09-29 | 1,607.00 | 1,647.00 | 1,587.00 | 1,630.00 | 1,630.00 | 60,223 |
| 2026-09-28 | 1,615.00 | 1,638.00 | 1,585.00 | 1,607.00 | 1,607.00 | 120,525 |
| 2026-09-23 | 1,547.00 | 1,632.00 | 1,547.00 | 1,629.00 | 1,629.00 | 22,219 |
| 2026-09-22 | 1,621.00 | 1,635.00 | 1,581.00 | 1,620.00 | 1,620.00 | 74,167 |
| 2026-09-21 | 1,613.00 | 1,649.00 | 1,550.00 | 1,613.00 | 1,613.00 | 37,855 |
| 2026-09-18 | 1,613.00 | 1,627.00 | 1,600.00 | 1,613.00 | 1,613.00 | 10,536 |
| 2026-09-17 | 1,556.00 | 1,628.00 | 1,552.00 | 1,609.00 | 1,609.00 | 43,656 |
| 2026-09-16 | 1,599.00 | 1,599.00 | 1,555.00 | 1,597.00 | 1,597.00 | 19,109 |
| 2026-09-15 | 1,608.00 | 1,644.00 | 1,586.00 | 1,599.00 | 1,599.00 | 16,616 |
| 2026-09-14 | 1,526.00 | 1,639.00 | 1,526.00 | 1,627.00 | 1,627.00 | 86,058 |
| 2026-09-11 | 1,580.00 | 1,668.00 | 1,540.00 | 1,589.00 | 1,589.00 | 23,863 |
| 2026-09-10 | 1,590.00 | 1,590.00 | 1,541.00 | 1,580.00 | 1,580.00 | 23,616 |
| 2026-09-09 | 1,500.00 | 1,589.00 | 1,500.00 | 1,550.00 | 1,550.00 | 7,734 |
| 2026-09-08 | 1,580.00 | 1,580.00 | 1,539.00 | 1,550.00 | 1,550.00 | 5,559 |
| 2026-09-07 | 1,512.00 | 1,592.00 | 1,512.00 | 1,570.00 | 1,570.00 | 9,521 |
| 2026-09-04 | 1,549.00 | 1,550.00 | 1,477.00 | 1,504.00 | 1,504.00 | 1,699 |
| 2026-09-03 | 1,588.00 | 1,589.00 | 1,499.00 | 1,521.00 | 1,521.00 | 14,015 |
| 2026-09-02 | 1,563.00 | 1,593.00 | 1,554.00 | 1,588.00 | 1,588.00 | 4,313 |
| 2026-09-01 | 1,571.00 | 1,587.00 | 1,540.00 | 1,563.00 | 1,563.00 | 31,253 |
| 2026-08-31 | 1,559.00 | 1,570.00 | 1,533.00 | 1,570.00 | 1,570.00 | 3,550 |
| 2026-08-28 | 1,481.00 | 1,566.00 | 1,481.00 | 1,559.00 | 1,559.00 | 14,551 |
| 2026-08-27 | 1,527.00 | 1,549.00 | 1,491.00 | 1,537.00 | 1,537.00 | 23,432 |
| 2026-08-26 | 1,499.00 | 1,550.00 | 1,499.00 | 1,537.00 | 1,537.00 | 19,679 |
| 2026-08-25 | 1,452.00 | 1,505.00 | 1,425.00 | 1,499.00 | 1,499.00 | 21,635 |
| 2026-08-24 | 1,399.00 | 1,501.00 | 1,399.00 | 1,452.00 | 1,452.00 | 89,486 |
| 2026-08-21 | 1,503.00 | 1,504.00 | 1,425.00 | 1,460.00 | 1,460.00 | 28,202 |
| 2026-08-20 | 1,465.00 | 1,556.00 | 1,462.00 | 1,504.00 | 1,504.00 | 35,680 |
| 2026-08-19 | 1,405.00 | 1,500.00 | 1,351.00 | 1,465.00 | 1,465.00 | 26,205 |
| 2026-08-18 | 1,475.00 | 1,475.00 | 1,400.00 | 1,405.00 | 1,405.00 | 33,670 |
| 2026-08-14 | 1,463.00 | 1,500.00 | 1,443.00 | 1,475.00 | 1,475.00 | 8,761 |
| 2026-08-13 | 1,440.00 | 1,463.00 | 1,400.00 | 1,463.00 | 1,463.00 | 16,827 |
| 2026-08-12 | 1,405.00 | 1,489.00 | 1,364.00 | 1,440.00 | 1,440.00 | 15,188 |
| 2026-08-11 | 1,326.00 | 1,449.00 | 1,326.00 | 1,405.00 | 1,405.00 | 35,833 |
| 2026-08-10 | 1,333.00 | 1,387.00 | 1,323.00 | 1,387.00 | 1,387.00 | 25,964 |
| 2026-08-07 | 1,310.00 | 1,348.00 | 1,310.00 | 1,333.00 | 1,333.00 | 12,316 |
| 2026-08-06 | 1,330.00 | 1,335.00 | 1,296.00 | 1,310.00 | 1,310.00 | 21,814 |
| 2026-08-05 | 1,360.00 | 1,360.00 | 1,298.00 | 1,320.00 | 1,320.00 | 25,042 |
| 2026-08-04 | 1,250.00 | 1,295.00 | 1,250.00 | 1,295.00 | 1,295.00 | 30,768 |
| 2026-08-03 | 1,255.00 | 1,263.00 | 1,222.00 | 1,245.00 | 1,245.00 | 29,831 |
| 2026-07-31 | 1,230.00 | 1,260.00 | 1,215.00 | 1,255.00 | 1,255.00 | 11,971 |
| 2026-07-30 | 1,220.00 | 1,296.00 | 1,180.00 | 1,229.00 | 1,229.00 | 38,514 |
| 2026-07-29 | 1,390.00 | 1,390.00 | 1,178.00 | 1,237.00 | 1,237.00 | 98,334 |
| 2026-07-28 | 1,373.00 | 1,410.00 | 1,321.00 | 1,390.00 | 1,390.00 | 14,264 |
| 2026-07-27 | 1,374.00 | 1,429.00 | 1,337.00 | 1,393.00 | 1,393.00 | 26,480 |
| 2026-07-24 | 1,398.00 | 1,399.00 | 1,320.00 | 1,374.00 | 1,374.00 | 64,432 |
| 2026-07-23 | 1,363.00 | 1,408.00 | 1,327.00 | 1,399.00 | 1,399.00 | 30,757 |
| 2026-07-22 | 1,320.00 | 1,370.00 | 1,318.00 | 1,363.00 | 1,363.00 | 17,333 |
Page 1 of 7 · 417 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.