Aiji net historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 2,130.00 | 2,130.00 | 2,030.00 | 2,065.00 | 2,065.00 | 144,937 |
| 2026-01-20 | 2,050.00 | 2,140.00 | 2,050.00 | 2,130.00 | 2,130.00 | 236,856 |
| 2026-01-19 | 2,000.00 | 2,085.00 | 1,990.00 | 2,035.00 | 2,035.00 | 82,780 |
| 2026-01-16 | 2,020.00 | 2,030.00 | 1,997.00 | 2,005.00 | 2,005.00 | 62,056 |
| 2026-01-15 | 1,997.00 | 2,035.00 | 1,997.00 | 2,020.00 | 2,020.00 | 58,519 |
| 2026-01-14 | 1,990.00 | 2,025.00 | 1,982.00 | 2,015.00 | 2,015.00 | 49,104 |
| 2026-01-13 | 2,050.00 | 2,065.00 | 1,991.00 | 1,998.00 | 1,998.00 | 63,555 |
| 2026-01-12 | 2,030.00 | 2,070.00 | 2,000.00 | 2,050.00 | 2,050.00 | 80,368 |
| 2026-01-09 | 1,988.00 | 2,035.00 | 1,974.00 | 2,030.00 | 2,030.00 | 59,749 |
| 2026-01-08 | 2,010.00 | 2,020.00 | 1,982.00 | 1,987.00 | 1,987.00 | 73,398 |
| 2026-01-07 | 2,055.00 | 2,065.00 | 1,989.00 | 2,010.00 | 2,010.00 | 107,641 |
| 2026-01-06 | 2,070.00 | 2,085.00 | 2,015.00 | 2,065.00 | 2,065.00 | 121,561 |
| 2026-01-05 | 2,115.00 | 2,115.00 | 2,010.00 | 2,075.00 | 2,075.00 | 232,212 |
| 2026-01-02 | 2,090.00 | 2,235.00 | 2,085.00 | 2,115.00 | 2,115.00 | 534,655 |
| 2025-12-30 | 2,060.00 | 2,180.00 | 1,988.00 | 2,080.00 | 2,080.00 | 347,196 |
| 2025-12-29 | 2,075.00 | 2,155.00 | 2,010.00 | 2,025.00 | 2,025.00 | 482,580 |
| 2025-12-26 | 1,908.00 | 2,250.00 | 1,908.00 | 2,030.00 | 2,030.00 | 2,009,418 |
| 2025-12-24 | 1,884.00 | 1,932.00 | 1,884.00 | 1,908.00 | 1,908.00 | 37,026 |
| 2025-12-23 | 1,915.00 | 1,915.00 | 1,882.00 | 1,892.00 | 1,892.00 | 26,957 |
| 2025-12-22 | 1,888.00 | 1,940.00 | 1,887.00 | 1,905.00 | 1,905.00 | 61,462 |
| 2025-12-19 | 1,885.00 | 1,935.00 | 1,875.00 | 1,887.00 | 1,887.00 | 36,863 |
| 2025-12-18 | 1,890.00 | 1,895.00 | 1,850.00 | 1,885.00 | 1,885.00 | 183,032 |
| 2025-12-17 | 1,899.00 | 1,902.00 | 1,885.00 | 1,890.00 | 1,890.00 | 39,311 |
| 2025-12-16 | 1,955.00 | 1,955.00 | 1,884.00 | 1,899.00 | 1,899.00 | 53,326 |
| 2025-12-15 | 1,905.00 | 1,997.00 | 1,905.00 | 1,914.00 | 1,914.00 | 110,199 |
| 2025-12-12 | 1,915.00 | 1,930.00 | 1,897.00 | 1,904.00 | 1,904.00 | 40,358 |
| 2025-12-11 | 1,900.00 | 1,940.00 | 1,893.00 | 1,915.00 | 1,915.00 | 71,473 |
| 2025-12-10 | 1,902.00 | 1,952.00 | 1,890.00 | 1,900.00 | 1,900.00 | 31,241 |
| 2025-12-09 | 1,918.00 | 1,929.00 | 1,894.00 | 1,902.00 | 1,902.00 | 47,530 |
| 2025-12-08 | 1,929.00 | 1,933.00 | 1,912.00 | 1,918.00 | 1,918.00 | 28,100 |
| 2025-12-05 | 1,933.00 | 1,936.00 | 1,908.00 | 1,930.00 | 1,930.00 | 51,989 |
| 2025-12-04 | 1,949.00 | 1,951.00 | 1,905.00 | 1,936.00 | 1,936.00 | 119,774 |
| 2025-12-03 | 1,900.00 | 1,948.00 | 1,900.00 | 1,948.00 | 1,948.00 | 64,935 |
| 2025-12-02 | 1,877.00 | 1,929.00 | 1,877.00 | 1,914.00 | 1,914.00 | 97,866 |
| 2025-12-01 | 1,888.00 | 1,916.00 | 1,872.00 | 1,877.00 | 1,877.00 | 67,839 |
| 2025-11-28 | 1,917.00 | 1,917.00 | 1,876.00 | 1,876.00 | 1,876.00 | 156,613 |
| 2025-11-27 | 1,872.00 | 1,990.00 | 1,855.00 | 1,905.00 | 1,905.00 | 697,938 |
| 2025-11-26 | 1,771.00 | 2,155.00 | 1,761.00 | 1,890.00 | 1,890.00 | 4,245,412 |
| 2025-11-25 | 1,784.00 | 1,794.00 | 1,770.00 | 1,771.00 | 1,771.00 | 26,580 |
| 2025-11-24 | 1,787.00 | 1,794.00 | 1,773.00 | 1,784.00 | 1,784.00 | 20,793 |
| 2025-11-21 | 1,816.00 | 1,816.00 | 1,780.00 | 1,787.00 | 1,787.00 | 34,730 |
| 2025-11-20 | 1,800.00 | 1,829.00 | 1,781.00 | 1,817.00 | 1,817.00 | 42,026 |
| 2025-11-19 | 1,801.00 | 1,809.00 | 1,759.00 | 1,800.00 | 1,800.00 | 43,121 |
| 2025-11-18 | 1,814.00 | 1,889.00 | 1,784.00 | 1,801.00 | 1,801.00 | 63,934 |
| 2025-11-17 | 1,857.00 | 1,877.00 | 1,791.00 | 1,802.00 | 1,802.00 | 104,642 |
| 2025-11-14 | 1,915.00 | 1,933.00 | 1,854.00 | 1,854.00 | 1,854.00 | 53,656 |
| 2025-11-13 | 1,926.00 | 1,933.00 | 1,901.00 | 1,915.00 | 1,915.00 | 29,355 |
| 2025-11-12 | 1,899.00 | 1,937.00 | 1,883.00 | 1,926.00 | 1,926.00 | 27,923 |
| 2025-11-11 | 1,943.00 | 1,961.00 | 1,875.00 | 1,904.00 | 1,904.00 | 93,659 |
| 2025-11-10 | 1,917.00 | 1,978.00 | 1,917.00 | 1,933.00 | 1,933.00 | 70,293 |
| 2025-11-07 | 1,973.00 | 2,250.00 | 1,935.00 | 1,944.00 | 1,944.00 | 682,472 |
| 2025-11-06 | 1,904.00 | 1,986.00 | 1,904.00 | 1,960.00 | 1,960.00 | 83,888 |
| 2025-11-05 | 1,913.00 | 1,923.00 | 1,834.00 | 1,919.00 | 1,919.00 | 154,288 |
| 2025-11-04 | 1,977.00 | 1,980.00 | 1,850.00 | 1,917.00 | 1,917.00 | 123,566 |
| 2025-11-03 | 2,000.00 | 2,080.00 | 1,968.00 | 1,977.00 | 1,977.00 | 137,691 |
| 2025-10-31 | 1,913.00 | 2,060.00 | 1,901.00 | 1,977.00 | 1,977.00 | 151,973 |
| 2025-10-30 | 1,930.00 | 1,931.00 | 1,885.00 | 1,925.00 | 1,925.00 | 97,084 |
| 2025-10-29 | 2,020.00 | 2,035.00 | 1,928.00 | 1,930.00 | 1,930.00 | 292,158 |
| 2025-10-28 | 2,020.00 | 2,045.00 | 1,998.00 | 1,998.00 | 1,998.00 | 73,822 |
| 2025-10-27 | 2,040.00 | 2,060.00 | 2,000.00 | 2,020.00 | 2,020.00 | 61,978 |
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.