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
2025-10-242,040.002,080.002,010.002,025.002,025.00127,863
2025-10-232,120.002,120.002,060.002,065.002,065.0087,039
2025-10-222,125.002,125.002,080.002,105.002,105.0097,526
2025-10-212,135.002,165.002,100.002,135.002,135.0040,881
2025-10-202,140.002,175.002,085.002,155.002,155.0081,249
2025-10-172,180.002,180.002,130.002,145.002,145.0055,630
2025-10-162,210.002,210.002,165.002,180.002,180.0029,070
2025-10-152,195.002,210.002,155.002,185.002,185.0047,495
2025-10-142,170.002,190.002,120.002,180.002,180.0049,530
2025-10-132,175.002,180.002,110.002,165.002,165.0035,083
2025-10-102,195.002,200.002,150.002,175.002,175.0040,423
2025-10-022,150.002,280.002,110.002,195.002,195.00278,174
2025-10-012,180.002,200.002,130.002,145.002,145.00155,149
2025-09-302,260.002,260.002,180.002,180.002,180.00137,829
2025-09-292,250.002,325.002,225.002,255.002,255.00144,924
2025-09-262,295.002,310.002,240.002,250.002,250.00121,592
2025-09-252,325.002,330.002,295.002,295.002,295.0065,147
2025-09-242,330.002,340.002,285.002,325.002,325.0091,608
2025-09-232,340.002,355.002,310.002,335.002,335.00122,143
2025-09-222,400.002,420.002,335.002,340.002,340.00190,938
2025-09-192,390.002,410.002,375.002,390.002,390.0053,857
2025-09-182,390.002,405.002,360.002,380.002,380.00146,236
2025-09-172,415.002,415.002,370.002,380.002,380.00135,003
2025-09-162,450.002,460.002,395.002,415.002,415.0083,201
2025-09-152,465.002,495.002,425.002,430.002,430.0079,004
2025-09-122,425.002,465.002,425.002,450.002,450.0077,827
2025-09-112,415.002,440.002,415.002,430.002,430.0059,000
2025-09-102,425.002,450.002,415.002,415.002,415.0060,369
2025-09-092,415.002,445.002,400.002,425.002,425.0094,496
2025-09-082,420.002,445.002,390.002,415.002,415.0066,428
2025-09-052,400.002,450.002,390.002,420.002,420.0080,624
2025-09-042,390.002,430.002,390.002,410.002,410.0080,582
2025-09-032,450.002,455.002,380.002,390.002,390.0084,380
2025-09-022,385.002,490.002,380.002,425.002,425.0058,803
2025-09-012,495.002,495.002,360.002,395.002,395.00241,278
2025-08-292,525.002,535.002,470.002,495.002,495.0061,540
2025-08-282,495.002,535.002,490.002,525.002,525.0038,131
2025-08-272,520.002,520.002,475.002,495.002,495.0079,236
2025-08-262,555.002,555.002,505.002,510.002,510.0081,674
2025-08-252,530.002,620.002,530.002,555.002,555.0048,283
2025-08-222,505.002,550.002,505.002,550.002,550.0055,157
2025-08-212,525.002,555.002,510.002,525.002,525.0060,422
2025-08-202,585.002,590.002,500.002,515.002,515.0093,258
2025-08-192,600.002,610.002,555.002,585.002,585.0066,625
2025-08-182,660.002,670.002,600.002,610.002,610.0059,400
2025-08-142,620.002,690.002,610.002,640.002,640.00109,492
2025-08-132,645.002,660.002,580.002,640.002,640.00499,572
2025-08-122,570.002,640.002,520.002,615.002,615.0075,183
2025-08-112,625.002,625.002,545.002,555.002,555.0044,267
2025-08-082,605.002,650.002,600.002,625.002,625.0022,653
2025-08-072,635.002,635.002,560.002,605.002,605.0075,269
2025-08-062,580.002,630.002,555.002,600.002,600.0050,427
2025-08-052,535.002,605.002,520.002,580.002,580.00103,312
2025-08-042,660.002,730.002,495.002,505.002,505.00707,372
2025-08-012,805.002,805.002,640.002,660.002,660.00198,208
2025-07-312,790.002,865.002,785.002,800.002,800.0065,283
2025-07-302,790.002,830.002,775.002,790.002,790.0059,572
2025-07-292,800.002,820.002,760.002,805.002,805.0048,438
2025-07-282,840.002,865.002,785.002,810.002,810.00127,176
2025-07-252,865.002,885.002,830.002,865.002,865.0026,972
← NewerPage 5 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.