Aiji net historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,338.00 | 1,369.00 | 1,290.00 | 1,316.00 | 1,316.00 | 23,126 |
| 2026-07-20 | 1,384.00 | 1,416.00 | 1,310.00 | 1,338.00 | 1,338.00 | 25,680 |
| 2026-07-16 | 1,368.00 | 1,416.00 | 1,319.00 | 1,385.00 | 1,385.00 | 39,466 |
| 2026-07-15 | 1,318.00 | 1,392.00 | 1,318.00 | 1,368.00 | 1,368.00 | 53,297 |
| 2026-07-14 | 1,403.00 | 1,403.00 | 1,306.00 | 1,318.00 | 1,318.00 | 41,477 |
| 2026-07-13 | 1,432.00 | 1,477.00 | 1,359.00 | 1,403.00 | 1,403.00 | 31,982 |
| 2026-07-10 | 1,403.00 | 1,480.00 | 1,376.00 | 1,432.00 | 1,432.00 | 61,622 |
| 2026-07-09 | 1,365.00 | 1,402.00 | 1,349.00 | 1,380.00 | 1,380.00 | 26,262 |
| 2026-07-08 | 1,486.00 | 1,486.00 | 1,361.00 | 1,369.00 | 1,369.00 | 50,502 |
| 2026-07-07 | 1,458.00 | 1,593.00 | 1,458.00 | 1,500.00 | 1,500.00 | 48,755 |
| 2026-07-06 | 1,646.00 | 1,646.00 | 1,493.00 | 1,593.00 | 1,593.00 | 78,290 |
| 2026-07-03 | 1,564.00 | 1,650.00 | 1,507.00 | 1,646.00 | 1,646.00 | 138,013 |
| 2026-07-02 | 1,536.00 | 1,601.00 | 1,470.00 | 1,564.00 | 1,564.00 | 132,214 |
| 2026-07-01 | 1,346.00 | 1,588.00 | 1,346.00 | 1,536.00 | 1,536.00 | 231,231 |
| 2026-06-30 | 1,365.00 | 1,389.00 | 1,321.00 | 1,346.00 | 1,346.00 | 27,583 |
| 2026-06-29 | 1,292.00 | 1,394.00 | 1,292.00 | 1,365.00 | 1,365.00 | 47,275 |
| 2026-06-26 | 1,402.00 | 1,492.00 | 1,311.00 | 1,318.00 | 1,318.00 | 65,368 |
| 2026-06-25 | 1,268.00 | 1,620.00 | 1,235.00 | 1,395.00 | 1,395.00 | 819,335 |
| 2026-06-24 | 1,331.00 | 1,355.00 | 1,230.00 | 1,260.00 | 1,260.00 | 62,655 |
| 2026-06-23 | 1,459.00 | 1,471.00 | 1,267.00 | 1,331.00 | 1,331.00 | 138,061 |
| 2026-06-22 | 1,482.00 | 1,497.00 | 1,422.00 | 1,471.00 | 1,471.00 | 47,066 |
| 2026-06-19 | 1,500.00 | 1,515.00 | 1,423.00 | 1,482.00 | 1,482.00 | 74,899 |
| 2026-06-18 | 1,503.00 | 1,569.00 | 1,450.00 | 1,500.00 | 1,500.00 | 47,236 |
| 2026-06-17 | 1,506.00 | 1,539.00 | 1,489.00 | 1,503.00 | 1,503.00 | 54,974 |
| 2026-06-16 | 1,511.00 | 1,534.00 | 1,498.00 | 1,506.00 | 1,506.00 | 30,894 |
| 2026-06-15 | 1,520.00 | 1,565.00 | 1,450.00 | 1,511.00 | 1,511.00 | 111,763 |
| 2026-06-12 | 1,439.00 | 1,533.00 | 1,439.00 | 1,491.00 | 1,491.00 | 94,499 |
| 2026-06-11 | 1,488.00 | 1,500.00 | 1,407.00 | 1,433.00 | 1,433.00 | 101,556 |
| 2026-06-10 | 1,501.00 | 1,501.00 | 1,458.00 | 1,488.00 | 1,488.00 | 39,095 |
| 2026-06-09 | 1,463.00 | 1,528.00 | 1,462.00 | 1,487.00 | 1,487.00 | 76,515 |
| 2026-06-08 | 1,537.00 | 1,555.00 | 1,466.00 | 1,500.00 | 1,500.00 | 214,452 |
| 2026-06-05 | 1,436.00 | 1,690.00 | 1,401.00 | 1,575.00 | 1,575.00 | 723,900 |
| 2026-06-04 | 1,550.00 | 1,593.00 | 1,401.00 | 1,421.00 | 1,421.00 | 316,368 |
| 2026-06-02 | 1,499.00 | 1,925.00 | 1,400.00 | 1,582.00 | 1,582.00 | 2,194,600 |
| 2026-06-01 | 1,434.00 | 1,583.00 | 1,357.00 | 1,500.00 | 1,500.00 | 457,816 |
| 2026-05-29 | 1,513.00 | 1,556.00 | 1,403.00 | 1,434.00 | 1,434.00 | 182,585 |
| 2026-05-28 | 1,611.00 | 1,628.00 | 1,482.00 | 1,510.00 | 1,510.00 | 230,018 |
| 2026-05-27 | 1,730.00 | 1,758.00 | 1,592.00 | 1,611.00 | 1,611.00 | 250,815 |
| 2026-05-26 | 1,801.00 | 1,839.00 | 1,710.00 | 1,712.00 | 1,712.00 | 350,287 |
| 2026-05-22 | 1,751.00 | 1,809.00 | 1,751.00 | 1,799.00 | 1,799.00 | 82,872 |
| 2026-05-21 | 1,890.00 | 1,890.00 | 1,764.00 | 1,764.00 | 1,764.00 | 138,142 |
| 2026-05-20 | 1,816.00 | 1,874.00 | 1,712.00 | 1,773.00 | 1,773.00 | 89,148 |
| 2026-05-19 | 1,820.00 | 1,897.00 | 1,794.00 | 1,816.00 | 1,816.00 | 80,319 |
| 2026-05-18 | 1,971.00 | 1,976.00 | 1,840.00 | 1,852.00 | 1,852.00 | 131,015 |
| 2026-05-15 | 2,060.00 | 2,125.00 | 1,974.00 | 1,979.00 | 1,979.00 | 93,710 |
| 2026-05-14 | 2,045.00 | 2,155.00 | 2,015.00 | 2,060.00 | 2,060.00 | 45,001 |
| 2026-05-13 | 2,090.00 | 2,100.00 | 2,015.00 | 2,045.00 | 2,045.00 | 129,192 |
| 2026-05-12 | 2,150.00 | 2,195.00 | 2,060.00 | 2,090.00 | 2,090.00 | 123,170 |
| 2026-05-11 | 2,155.00 | 2,190.00 | 2,120.00 | 2,150.00 | 2,150.00 | 110,392 |
| 2026-05-08 | 2,125.00 | 2,230.00 | 2,115.00 | 2,155.00 | 2,155.00 | 62,962 |
| 2026-05-07 | 2,160.00 | 2,185.00 | 2,130.00 | 2,165.00 | 2,165.00 | 74,632 |
| 2026-05-06 | 2,250.00 | 2,255.00 | 2,145.00 | 2,160.00 | 2,160.00 | 280,441 |
| 2026-05-04 | 2,315.00 | 2,350.00 | 2,255.00 | 2,260.00 | 2,260.00 | 119,071 |
| 2026-04-30 | 2,290.00 | 2,360.00 | 2,245.00 | 2,315.00 | 2,315.00 | 132,164 |
| 2026-04-29 | 2,365.00 | 2,380.00 | 2,290.00 | 2,290.00 | 2,290.00 | 157,676 |
| 2026-04-28 | 2,420.00 | 2,450.00 | 2,370.00 | 2,370.00 | 2,370.00 | 108,681 |
| 2026-04-27 | 2,455.00 | 2,550.00 | 2,410.00 | 2,420.00 | 2,420.00 | 106,329 |
| 2026-04-24 | 2,440.00 | 2,580.00 | 2,430.00 | 2,450.00 | 2,450.00 | 181,129 |
| 2026-04-23 | 2,445.00 | 2,500.00 | 2,395.00 | 2,430.00 | 2,430.00 | 68,329 |
| 2026-04-22 | 2,400.00 | 2,460.00 | 2,325.00 | 2,445.00 | 2,445.00 | 110,766 |
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.