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
2025-04-243,580.003,640.003,505.003,575.003,575.00247,689
2025-04-233,605.003,650.003,525.003,590.003,590.00307,578
2025-04-223,710.003,855.003,525.003,535.003,535.001,187,469
2025-04-213,385.003,955.003,360.003,660.003,660.003,252,346
2025-04-183,205.003,760.003,205.003,385.003,385.004,102,821
2025-04-173,200.003,270.003,195.003,205.003,205.00101,212
2025-04-163,250.003,260.003,185.003,200.003,200.00114,005
2025-04-153,215.003,265.003,155.003,235.003,235.00133,551
2025-04-143,095.003,300.003,085.003,200.003,200.00191,733
2025-04-112,995.003,130.002,975.003,095.003,095.00119,363
2025-04-102,930.003,015.002,920.003,005.003,005.0094,715
2025-04-092,945.002,970.002,815.002,865.002,865.00100,121
2025-04-082,955.003,040.002,905.002,945.002,945.0071,362
2025-04-073,085.003,085.002,930.002,950.002,950.00126,054
2025-04-043,070.003,150.003,020.003,105.003,105.0054,683
2025-04-033,040.003,125.003,010.003,080.003,080.0052,839
2025-04-023,250.003,250.003,125.003,140.003,140.0034,899
2025-04-013,140.003,300.003,125.003,190.003,190.0040,444
2025-03-313,220.003,220.003,120.003,120.003,120.00101,411
2025-03-283,255.003,300.003,220.003,235.003,235.0064,274
2025-03-273,305.003,305.003,260.003,260.003,260.0055,752
2025-03-263,345.003,345.003,280.003,305.003,305.0054,723
2025-03-253,340.003,425.003,305.003,315.003,315.00210,289
2025-03-243,335.003,465.003,310.003,345.003,345.0051,755
2025-03-213,370.003,390.003,285.003,340.003,340.0096,543
2025-03-203,465.003,490.003,370.003,375.003,375.00110,989
2025-03-193,495.003,605.003,420.003,450.003,450.00207,220
2025-03-183,440.003,525.003,400.003,455.003,455.00202,788
2025-03-173,320.003,755.003,320.003,440.003,440.001,976,688
2025-03-143,360.003,390.003,320.003,320.003,320.0099,245
2025-03-133,420.003,450.003,355.003,360.003,360.00109,512
2025-03-123,375.003,480.003,345.003,395.003,395.00166,724
2025-03-113,260.003,415.003,255.003,345.003,345.00109,680
2025-03-103,305.003,370.003,290.003,340.003,340.0083,782
2025-03-073,325.003,350.003,270.003,310.003,310.0087,809
2025-03-063,310.003,330.003,275.003,310.003,310.0076,732
2025-03-053,250.003,315.003,250.003,305.003,305.00110,255
2025-03-043,510.003,510.003,145.003,245.003,245.00610,960
2025-02-283,550.003,570.003,430.003,440.003,440.00221,140
2025-02-273,625.003,675.003,600.003,600.003,600.00142,242
2025-02-263,635.003,735.003,635.003,645.003,645.00184,207
2025-02-253,650.003,700.003,550.003,630.003,630.00199,898
2025-02-243,780.003,790.003,650.003,650.003,650.00289,525
2025-02-213,830.003,865.003,785.003,785.003,785.00205,058
2025-02-203,940.003,950.003,830.003,835.003,835.00259,461
2025-02-194,000.004,040.003,910.003,930.003,930.00343,195
2025-02-183,920.004,055.003,920.004,005.004,005.00592,566
2025-02-173,850.004,030.003,815.003,885.003,885.00495,580
2025-02-144,105.004,130.003,790.003,835.003,835.00802,110
2025-02-134,280.004,350.004,125.004,125.004,125.00648,887
2025-02-124,435.004,455.004,195.004,225.004,225.00982,314
2025-02-114,570.004,715.004,410.004,425.004,425.001,941,677
2025-02-104,315.004,800.004,280.004,570.004,570.004,993,814
2025-02-074,320.004,580.004,265.004,290.004,290.003,467,561
2025-02-064,275.004,445.004,210.004,280.004,280.001,710,570
2025-02-054,310.004,740.004,145.004,270.004,270.004,948,007
2025-02-046,110.006,280.004,320.004,355.004,355.0012,334,980
← NewerPage 7 of 7 · 417 trading days

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.