Ajinextek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 11,300.00 | 11,600.00 | 11,300.00 | 11,400.00 | 5,561.33 | 279,306 |
| 2022-05-18 | 11,700.00 | 12,050.00 | 11,550.00 | 11,700.00 | 5,707.68 | 425,572 |
| 2022-05-17 | 11,400.00 | 11,650.00 | 11,350.00 | 11,550.00 | 5,634.51 | 226,134 |
| 2022-05-16 | 11,500.00 | 11,900.00 | 11,350.00 | 11,400.00 | 5,561.33 | 404,302 |
| 2022-05-13 | 11,150.00 | 11,450.00 | 11,150.00 | 11,350.00 | 5,536.94 | 285,014 |
| 2022-05-12 | 11,600.00 | 11,750.00 | 11,050.00 | 11,100.00 | 5,414.98 | 513,740 |
| 2022-05-11 | 11,850.00 | 12,150.00 | 11,750.00 | 11,900.00 | 5,805.25 | 265,016 |
| 2022-05-10 | 11,700.00 | 12,050.00 | 11,450.00 | 12,050.00 | 5,878.43 | 397,386 |
| 2022-05-09 | 12,600.00 | 12,600.00 | 12,100.00 | 12,100.00 | 5,902.82 | 370,808 |
| 2022-05-06 | 12,350.00 | 12,700.00 | 12,100.00 | 12,700.00 | 6,195.52 | 341,546 |
| 2022-05-04 | 13,200.00 | 13,200.00 | 12,500.00 | 12,550.00 | 6,122.35 | 558,400 |
| 2022-05-03 | 12,900.00 | 13,300.00 | 12,750.00 | 13,000.00 | 6,341.87 | 906,888 |
| 2022-05-02 | 12,450.00 | 12,950.00 | 12,450.00 | 12,850.00 | 6,268.70 | 519,260 |
| 2022-04-29 | 12,800.00 | 13,200.00 | 12,700.00 | 12,800.00 | 6,244.30 | 671,980 |
| 2022-04-28 | 13,300.00 | 13,350.00 | 12,700.00 | 12,700.00 | 6,195.52 | 711,770 |
| 2022-04-27 | 12,600.00 | 13,300.00 | 12,550.00 | 13,050.00 | 6,366.26 | 617,254 |
| 2022-04-26 | 12,500.00 | 14,200.00 | 12,500.00 | 13,050.00 | 6,366.26 | 3,999,248 |
| 2022-04-25 | 12,600.00 | 12,850.00 | 12,250.00 | 12,350.00 | 6,024.78 | 523,990 |
| 2022-04-22 | 13,550.00 | 13,600.00 | 12,900.00 | 12,900.00 | 6,293.09 | 854,406 |
| 2022-04-21 | 12,800.00 | 13,250.00 | 12,650.00 | 13,050.00 | 6,366.26 | 561,702 |
| 2022-04-20 | 13,050.00 | 13,100.00 | 12,750.00 | 12,800.00 | 6,244.30 | 221,128 |
| 2022-04-19 | 12,950.00 | 13,200.00 | 12,850.00 | 12,950.00 | 6,317.48 | 408,066 |
| 2022-04-18 | 13,200.00 | 13,450.00 | 12,900.00 | 12,950.00 | 6,317.48 | 489,408 |
| 2022-04-15 | 12,500.00 | 13,800.00 | 12,500.00 | 13,250.00 | 6,463.83 | 1,744,740 |
| 2022-04-14 | 13,000.00 | 13,100.00 | 12,700.00 | 12,700.00 | 6,195.52 | 420,586 |
| 2022-04-13 | 13,000.00 | 13,100.00 | 12,700.00 | 12,900.00 | 6,293.09 | 597,574 |
| 2022-04-12 | 12,850.00 | 13,000.00 | 12,350.00 | 12,700.00 | 6,195.52 | 691,838 |
| 2022-04-11 | 13,150.00 | 13,700.00 | 13,050.00 | 13,100.00 | 6,390.66 | 579,788 |
| 2022-04-08 | 13,350.00 | 13,650.00 | 13,200.00 | 13,200.00 | 6,439.44 | 433,524 |
| 2022-04-07 | 13,600.00 | 14,050.00 | 13,200.00 | 13,250.00 | 6,463.83 | 667,230 |
| 2022-04-06 | 14,150.00 | 14,400.00 | 13,750.00 | 13,750.00 | 6,707.75 | 921,262 |
| 2022-04-05 | 14,350.00 | 14,800.00 | 14,200.00 | 14,400.00 | 7,024.84 | 913,006 |
| 2022-04-04 | 14,450.00 | 14,600.00 | 14,100.00 | 14,300.00 | 6,976.06 | 868,516 |
| 2022-04-01 | 14,150.00 | 14,550.00 | 13,900.00 | 14,450.00 | 7,049.23 | 1,001,778 |
| 2022-03-31 | 13,400.00 | 14,700.00 | 13,400.00 | 14,250.00 | 6,951.67 | 3,339,810 |
| 2022-03-30 | 13,950.00 | 14,350.00 | 13,500.00 | 13,550.00 | 6,610.18 | 897,024 |
| 2022-03-29 | 14,300.00 | 14,550.00 | 13,750.00 | 13,850.00 | 6,756.53 | 1,127,054 |
| 2022-03-28 | 14,000.00 | 14,650.00 | 13,900.00 | 14,250.00 | 6,951.67 | 2,052,968 |
| 2022-03-25 | 13,350.00 | 15,400.00 | 13,150.00 | 14,050.00 | 6,854.10 | 12,020,652 |
| 2022-03-24 | 13,350.00 | 13,450.00 | 13,000.00 | 13,150.00 | 6,415.05 | 781,656 |
| 2022-03-23 | 13,600.00 | 13,750.00 | 13,350.00 | 13,650.00 | 6,658.97 | 1,047,486 |
| 2022-03-22 | 13,300.00 | 13,700.00 | 12,900.00 | 13,600.00 | 6,634.57 | 1,231,642 |
| 2022-03-21 | 13,850.00 | 13,900.00 | 13,300.00 | 13,400.00 | 6,537.01 | 1,589,554 |
| 2022-03-18 | 13,100.00 | 13,750.00 | 12,950.00 | 13,450.00 | 6,561.40 | 2,624,862 |
| 2022-03-17 | 13,150.00 | 14,200.00 | 12,900.00 | 12,950.00 | 6,317.48 | 7,055,678 |
| 2022-03-16 | 12,250.00 | 12,600.00 | 12,100.00 | 12,300.00 | 6,000.39 | 1,745,516 |
| 2022-03-15 | 11,600.00 | 11,900.00 | 11,400.00 | 11,850.00 | 5,780.86 | 634,600 |
| 2022-03-14 | 11,450.00 | 11,900.00 | 11,250.00 | 11,450.00 | 5,585.73 | 839,690 |
| 2022-03-11 | 11,600.00 | 11,700.00 | 11,350.00 | 11,450.00 | 5,585.73 | 492,290 |
| 2022-03-10 | 11,900.00 | 12,050.00 | 11,600.00 | 11,600.00 | 5,658.90 | 448,572 |
| 2022-03-08 | 11,400.00 | 11,800.00 | 11,400.00 | 11,550.00 | 5,634.51 | 478,804 |
| 2022-03-07 | 11,800.00 | 12,000.00 | 11,600.00 | 11,650.00 | 5,683.29 | 591,520 |
| 2022-03-04 | 12,300.00 | 12,500.00 | 11,950.00 | 12,100.00 | 5,902.82 | 578,166 |
| 2022-03-03 | 12,600.00 | 12,750.00 | 12,300.00 | 12,450.00 | 6,073.56 | 707,734 |
| 2022-03-02 | 12,250.00 | 12,600.00 | 11,950.00 | 12,400.00 | 6,049.17 | 945,952 |
| 2022-02-28 | 12,200.00 | 12,550.00 | 12,050.00 | 12,350.00 | 6,024.78 | 1,013,226 |
| 2022-02-25 | 11,800.00 | 12,650.00 | 11,700.00 | 12,350.00 | 6,024.78 | 2,581,166 |
| 2022-02-24 | 11,900.00 | 12,200.00 | 11,200.00 | 11,350.00 | 5,536.94 | 1,462,172 |
| 2022-02-23 | 11,750.00 | 12,400.00 | 11,550.00 | 12,300.00 | 6,000.39 | 1,645,140 |
| 2022-02-22 | 12,150.00 | 12,300.00 | 11,450.00 | 11,600.00 | 5,658.90 | 1,731,126 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 75.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0001 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.