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
2025-07-242,910.002,925.002,865.002,865.002,865.0054,659
2025-07-232,900.002,905.002,865.002,900.002,900.0047,542
2025-07-222,945.002,960.002,900.002,900.002,900.00101,709
2025-07-212,960.002,965.002,935.002,945.002,945.0084,453
2025-07-182,995.002,995.002,950.002,965.002,965.0059,154
2025-07-172,980.003,010.002,955.002,980.002,980.00104,186
2025-07-163,000.003,010.002,970.003,000.003,000.0073,365
2025-07-153,020.003,020.002,975.003,000.003,000.0089,134
2025-07-143,070.003,070.003,015.003,025.003,025.0044,922
2025-07-113,070.003,085.003,040.003,060.003,060.0025,097
2025-07-103,090.003,095.003,045.003,050.003,050.0052,127
2025-07-093,065.003,135.003,050.003,075.003,075.0053,515
2025-07-083,030.003,075.003,025.003,065.003,065.0037,784
2025-07-073,025.003,065.003,005.003,045.003,045.0052,133
2025-07-043,065.003,115.003,020.003,025.003,025.0098,251
2025-07-033,040.003,140.003,040.003,095.003,095.0058,286
2025-07-023,125.003,125.003,015.003,035.003,035.00103,853
2025-07-013,085.003,125.003,075.003,115.003,115.0070,804
2025-06-303,175.003,220.003,085.003,085.003,085.00196,029
2025-06-273,320.003,320.003,185.003,210.003,210.00114,431
2025-06-263,355.003,405.003,235.003,260.003,260.00142,480
2025-06-253,435.003,440.003,350.003,365.003,365.00155,031
2025-06-243,380.003,455.003,330.003,425.003,425.00340,913
2025-06-233,250.003,600.003,240.003,415.003,415.001,529,849
2025-06-203,225.003,310.003,185.003,230.003,230.00226,300
2025-06-193,160.003,245.003,140.003,225.003,225.00177,166
2025-06-183,090.003,190.003,060.003,150.003,150.0084,282
2025-06-173,090.003,140.003,070.003,090.003,090.0053,227
2025-06-163,070.003,100.003,050.003,080.003,080.0050,967
2025-06-133,155.003,155.003,060.003,085.003,085.00125,411
2025-06-123,160.003,175.003,110.003,150.003,150.00120,571
2025-06-113,125.003,180.003,115.003,140.003,140.0077,855
2025-06-103,165.003,195.003,110.003,120.003,120.0071,641
2025-06-093,190.003,190.003,110.003,165.003,165.0084,265
2025-06-053,120.003,185.003,105.003,175.003,175.0097,480
2025-06-043,045.003,130.003,045.003,125.003,125.00112,056
2025-06-023,060.003,210.003,025.003,030.003,030.0087,513
2025-05-303,145.003,145.003,040.003,060.003,060.0067,803
2025-05-293,190.003,250.003,075.003,095.003,095.00135,418
2025-05-283,190.003,195.003,125.003,140.003,140.0084,316
2025-05-273,095.003,200.003,050.003,185.003,185.00117,432
2025-05-262,965.003,165.002,915.003,090.003,090.00149,129
2025-05-233,000.003,030.002,975.002,995.002,995.0043,720
2025-05-223,070.003,075.003,000.003,000.003,000.0047,103
2025-05-213,000.003,080.002,980.003,065.003,065.0082,191
2025-05-202,955.003,045.002,950.002,985.002,985.0066,258
2025-05-192,960.002,975.002,870.002,955.002,955.0085,723
2025-05-163,140.003,155.002,980.002,990.002,990.00156,938
2025-05-153,110.003,195.003,065.003,140.003,140.00192,161
2025-05-143,070.003,115.003,020.003,100.003,100.00131,689
2025-05-133,025.003,080.002,995.003,070.003,070.00162,422
2025-05-122,970.003,015.002,930.003,000.003,000.00161,561
2025-05-093,130.003,130.002,935.002,970.002,970.00447,941
2025-05-083,095.003,150.003,075.003,125.003,125.00490,799
2025-05-073,300.003,305.003,065.003,080.003,080.00441,629
2025-05-023,300.003,365.003,270.003,300.003,300.0053,125
2025-04-303,355.003,395.003,290.003,335.003,335.0084,197
2025-04-293,330.003,410.003,330.003,355.003,355.00108,399
2025-04-283,440.003,470.003,325.003,385.003,385.00119,652
2025-04-253,580.003,630.003,435.003,435.003,435.00251,386
← NewerPage 6 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.