Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 462980.KQ stock page

Aiji net historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-212,475.002,480.002,390.002,400.002,400.00179,853
2026-04-202,530.002,600.002,450.002,460.002,460.00250,206
2026-04-172,475.002,655.002,440.002,530.002,530.00436,692
2026-04-162,505.002,555.002,475.002,475.002,475.00154,766
2026-04-152,610.002,610.002,465.002,505.002,505.00160,321
2026-04-142,615.002,655.002,540.002,585.002,585.00211,246
2026-04-132,455.002,520.002,405.002,520.002,520.00185,642
2026-04-102,405.002,485.002,370.002,455.002,455.00156,962
2026-04-092,355.002,470.002,335.002,405.002,405.00208,009
2026-04-082,310.002,410.002,260.002,380.002,380.00231,251
2026-04-072,410.002,455.002,280.002,295.002,295.00207,101
2026-04-062,495.002,575.002,380.002,410.002,410.00425,331
2026-04-032,285.002,565.002,270.002,495.002,495.001,366,221
2026-04-022,335.002,360.002,205.002,220.002,220.00150,649
2026-04-012,275.002,340.002,255.002,330.002,330.0085,265
2026-03-312,395.002,395.002,215.002,215.002,215.00148,417
2026-03-302,235.002,435.002,150.002,400.002,400.00368,636
2026-03-272,195.002,300.002,180.002,265.002,265.0077,444
2026-03-262,270.002,285.002,175.002,205.002,205.0083,703
2026-03-252,265.002,335.002,235.002,270.002,270.00106,479
2026-03-242,270.002,295.002,210.002,265.002,265.0094,142
2026-03-232,200.002,305.002,190.002,260.002,260.00118,275
2026-03-202,240.002,250.002,215.002,240.002,240.0067,857
2026-03-192,250.002,265.002,205.002,240.002,240.0086,067
2026-03-182,290.002,295.002,190.002,265.002,265.00112,114
2026-03-172,290.002,325.002,270.002,280.002,280.00117,517
2026-03-162,200.002,315.002,145.002,295.002,295.00121,026
2026-03-132,150.002,235.002,145.002,200.002,200.0051,394
2026-03-122,195.002,280.002,190.002,200.002,200.0097,294
2026-03-112,190.002,250.002,145.002,195.002,195.0081,108
2026-03-102,265.002,270.002,180.002,190.002,190.0094,851
2026-03-092,235.002,270.002,170.002,180.002,180.00119,350
2026-03-062,250.002,355.002,200.002,305.002,305.00318,037
2026-03-052,200.002,310.002,200.002,270.002,270.00282,334
2026-03-042,210.002,315.002,115.002,150.002,150.00435,428
2026-03-032,315.002,375.002,150.002,325.002,325.001,383,472
2026-02-272,010.002,130.001,951.002,110.002,110.00271,875
2026-02-262,065.002,070.002,000.002,005.002,005.00118,895
2026-02-252,030.002,115.002,025.002,065.002,065.00114,813
2026-02-242,020.002,055.001,990.002,020.002,020.0094,222
2026-02-232,120.002,135.002,020.002,040.002,040.00278,916
2026-02-201,904.002,180.001,887.002,020.002,020.00803,686
2026-02-191,907.001,936.001,889.001,894.001,894.0094,615
2026-02-131,944.001,944.001,921.001,922.001,922.0031,330
2026-02-121,954.001,960.001,932.001,944.001,944.0016,644
2026-02-111,950.001,967.001,939.001,954.001,954.0012,117
2026-02-101,950.001,966.001,912.001,949.001,949.0016,225
2026-02-091,893.001,980.001,893.001,950.001,950.0027,394
2026-02-061,961.001,964.001,765.001,899.001,899.0047,790
2026-02-051,954.002,000.001,941.001,961.001,961.0038,935
2026-02-041,897.001,983.001,889.001,954.001,954.0056,476
2026-02-031,912.001,945.001,870.001,898.001,898.0063,649
2026-02-021,950.001,970.001,886.001,910.001,910.00123,480
2026-01-302,000.002,010.001,950.001,951.001,951.00164,277
2026-01-292,010.002,020.001,987.002,010.002,010.00123,845
2026-01-282,070.002,080.002,025.002,030.002,030.00105,178
2026-01-272,040.002,090.002,030.002,070.002,070.00113,601
2026-01-262,025.002,045.002,005.002,025.002,025.0079,659
2026-01-232,005.002,035.001,994.002,015.002,015.0067,539
2026-01-222,070.002,100.001,998.002,005.002,005.00133,800
← NewerPage 3 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.