A-Jin Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 2,685.00 | 2,745.00 | 2,605.00 | 2,625.00 | 2,376.14 | 488,405 |
| 2022-09-28 | 2,750.00 | 2,810.00 | 2,580.00 | 2,630.00 | 2,380.67 | 911,585 |
| 2022-09-27 | 2,730.00 | 2,815.00 | 2,685.00 | 2,800.00 | 2,534.55 | 875,219 |
| 2022-09-26 | 2,955.00 | 2,995.00 | 2,740.00 | 2,760.00 | 2,498.34 | 1,553,539 |
| 2022-09-23 | 3,165.00 | 3,175.00 | 3,030.00 | 3,040.00 | 2,751.80 | 902,279 |
| 2022-09-22 | 3,265.00 | 3,280.00 | 3,115.00 | 3,190.00 | 2,887.58 | 1,297,370 |
| 2022-09-21 | 3,345.00 | 3,380.00 | 3,275.00 | 3,365.00 | 3,045.98 | 1,278,748 |
| 2022-09-20 | 3,100.00 | 3,340.00 | 3,100.00 | 3,335.00 | 3,018.83 | 2,673,612 |
| 2022-09-19 | 3,135.00 | 3,165.00 | 3,045.00 | 3,060.00 | 2,769.90 | 541,972 |
| 2022-09-16 | 3,205.00 | 3,255.00 | 3,135.00 | 3,135.00 | 2,837.79 | 666,639 |
| 2022-09-15 | 3,260.00 | 3,420.00 | 3,220.00 | 3,225.00 | 2,919.26 | 2,588,916 |
| 2022-09-14 | 3,180.00 | 3,250.00 | 3,165.00 | 3,240.00 | 2,932.84 | 615,575 |
| 2022-09-13 | 3,255.00 | 3,310.00 | 3,235.00 | 3,300.00 | 2,987.15 | 760,933 |
| 2022-09-08 | 3,305.00 | 3,305.00 | 3,225.00 | 3,250.00 | 2,941.89 | 589,846 |
| 2022-09-07 | 3,225.00 | 3,315.00 | 3,215.00 | 3,250.00 | 2,941.89 | 1,417,166 |
| 2022-09-06 | 3,240.00 | 3,280.00 | 3,190.00 | 3,250.00 | 2,941.89 | 1,652,894 |
| 2022-09-05 | 3,220.00 | 3,240.00 | 3,140.00 | 3,170.00 | 2,869.47 | 1,337,220 |
| 2022-09-02 | 3,150.00 | 3,240.00 | 3,135.00 | 3,170.00 | 2,869.47 | 1,496,076 |
| 2022-09-01 | 3,110.00 | 3,165.00 | 3,090.00 | 3,120.00 | 2,824.21 | 503,939 |
| 2022-08-31 | 3,050.00 | 3,195.00 | 3,045.00 | 3,130.00 | 2,833.26 | 1,294,944 |
| 2022-08-30 | 2,975.00 | 3,145.00 | 2,975.00 | 3,080.00 | 2,788.00 | 580,971 |
| 2022-08-29 | 2,970.00 | 3,010.00 | 2,945.00 | 2,975.00 | 2,692.96 | 365,646 |
| 2022-08-26 | 3,115.00 | 3,135.00 | 3,080.00 | 3,110.00 | 2,815.16 | 442,602 |
| 2022-08-25 | 3,050.00 | 3,110.00 | 3,040.00 | 3,090.00 | 2,797.06 | 405,518 |
| 2022-08-24 | 2,965.00 | 3,060.00 | 2,965.00 | 3,035.00 | 2,747.27 | 494,585 |
| 2022-08-23 | 2,950.00 | 3,035.00 | 2,940.00 | 2,950.00 | 2,670.33 | 489,233 |
| 2022-08-22 | 3,090.00 | 3,095.00 | 2,980.00 | 2,985.00 | 2,702.01 | 595,486 |
| 2022-08-19 | 3,060.00 | 3,145.00 | 3,035.00 | 3,115.00 | 2,819.69 | 848,478 |
| 2022-08-18 | 3,130.00 | 3,145.00 | 3,025.00 | 3,025.00 | 2,738.22 | 1,033,059 |
| 2022-08-17 | 3,135.00 | 3,220.00 | 3,115.00 | 3,165.00 | 2,864.95 | 1,857,634 |
| 2022-08-16 | 3,000.00 | 3,355.00 | 2,995.00 | 3,120.00 | 2,824.21 | 8,796,160 |
| 2022-08-12 | 2,980.00 | 3,020.00 | 2,970.00 | 2,990.00 | 2,706.54 | 219,311 |
| 2022-08-11 | 3,065.00 | 3,065.00 | 2,980.00 | 2,985.00 | 2,702.01 | 599,197 |
| 2022-08-10 | 3,005.00 | 3,085.00 | 2,945.00 | 3,050.00 | 2,760.85 | 896,197 |
| 2022-08-09 | 3,010.00 | 3,025.00 | 2,975.00 | 3,005.00 | 2,720.11 | 203,781 |
| 2022-08-08 | 2,990.00 | 3,015.00 | 2,940.00 | 3,010.00 | 2,724.64 | 201,837 |
| 2022-08-05 | 3,015.00 | 3,040.00 | 2,975.00 | 2,990.00 | 2,706.54 | 247,465 |
| 2022-08-04 | 3,070.00 | 3,070.00 | 3,020.00 | 3,020.00 | 2,733.69 | 270,301 |
| 2022-08-03 | 2,985.00 | 3,040.00 | 2,960.00 | 3,030.00 | 2,742.74 | 359,408 |
| 2022-08-02 | 3,000.00 | 3,050.00 | 2,965.00 | 2,995.00 | 2,711.06 | 410,412 |
| 2022-08-01 | 2,950.00 | 3,030.00 | 2,950.00 | 2,985.00 | 2,702.01 | 511,189 |
| 2022-07-29 | 2,960.00 | 2,975.00 | 2,930.00 | 2,940.00 | 2,661.28 | 182,199 |
| 2022-07-28 | 2,970.00 | 2,980.00 | 2,915.00 | 2,930.00 | 2,652.22 | 277,610 |
| 2022-07-27 | 2,915.00 | 2,960.00 | 2,900.00 | 2,940.00 | 2,661.28 | 202,766 |
| 2022-07-26 | 2,955.00 | 2,965.00 | 2,900.00 | 2,945.00 | 2,665.80 | 316,572 |
| 2022-07-25 | 2,945.00 | 3,025.00 | 2,945.00 | 2,980.00 | 2,697.48 | 581,661 |
| 2022-07-22 | 2,910.00 | 3,015.00 | 2,900.00 | 2,925.00 | 2,647.70 | 905,312 |
| 2022-07-21 | 2,900.00 | 2,970.00 | 2,860.00 | 2,910.00 | 2,634.12 | 653,254 |
| 2022-07-20 | 2,890.00 | 2,940.00 | 2,840.00 | 2,870.00 | 2,597.91 | 661,313 |
| 2022-07-19 | 2,765.00 | 2,870.00 | 2,755.00 | 2,835.00 | 2,566.23 | 499,060 |
| 2022-07-18 | 2,750.00 | 2,800.00 | 2,750.00 | 2,785.00 | 2,520.97 | 226,046 |
| 2022-07-15 | 2,775.00 | 2,785.00 | 2,675.00 | 2,720.00 | 2,462.13 | 270,605 |
| 2022-07-14 | 2,740.00 | 2,785.00 | 2,710.00 | 2,755.00 | 2,493.82 | 314,478 |
| 2022-07-13 | 2,675.00 | 2,830.00 | 2,650.00 | 2,750.00 | 2,489.29 | 679,533 |
| 2022-07-12 | 2,735.00 | 2,830.00 | 2,675.00 | 2,675.00 | 2,421.40 | 593,190 |
| 2022-07-11 | 2,735.00 | 2,825.00 | 2,690.00 | 2,765.00 | 2,502.87 | 298,220 |
| 2022-07-08 | 2,700.00 | 2,740.00 | 2,690.00 | 2,705.00 | 2,448.56 | 153,376 |
| 2022-07-07 | 2,625.00 | 2,715.00 | 2,620.00 | 2,690.00 | 2,434.98 | 216,818 |
| 2022-07-06 | 2,655.00 | 2,675.00 | 2,605.00 | 2,605.00 | 2,358.04 | 242,946 |
| 2022-07-05 | 2,600.00 | 2,680.00 | 2,595.00 | 2,675.00 | 2,421.40 | 329,388 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.