Ajinextek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 12,550.00 | 12,700.00 | 12,300.00 | 12,550.00 | 6,122.35 | 843,348 |
| 2022-02-18 | 12,450.00 | 12,850.00 | 12,400.00 | 12,800.00 | 6,244.30 | 992,430 |
| 2022-02-17 | 13,200.00 | 13,350.00 | 12,200.00 | 12,550.00 | 6,122.35 | 1,673,092 |
| 2022-02-16 | 13,250.00 | 13,450.00 | 13,000.00 | 13,100.00 | 6,390.66 | 970,882 |
| 2022-02-15 | 13,100.00 | 13,600.00 | 12,600.00 | 12,750.00 | 6,219.91 | 1,553,738 |
| 2022-02-14 | 13,250.00 | 13,850.00 | 12,900.00 | 13,050.00 | 6,366.26 | 1,860,918 |
| 2022-02-11 | 14,100.00 | 14,450.00 | 13,200.00 | 13,350.00 | 6,512.61 | 1,986,084 |
| 2022-02-10 | 15,250.00 | 15,550.00 | 14,200.00 | 14,200.00 | 6,927.28 | 2,003,940 |
| 2022-02-09 | 15,300.00 | 15,600.00 | 14,700.00 | 15,200.00 | 7,415.11 | 2,049,268 |
| 2022-02-08 | 16,350.00 | 17,200.00 | 14,950.00 | 15,150.00 | 7,390.72 | 6,458,148 |
| 2022-02-07 | 15,200.00 | 16,700.00 | 15,100.00 | 16,500.00 | 8,049.30 | 9,983,976 |
| 2022-02-04 | 14,750.00 | 15,950.00 | 14,600.00 | 15,450.00 | 7,537.07 | 6,556,934 |
| 2022-02-03 | 15,450.00 | 15,500.00 | 14,850.00 | 15,000.00 | 7,317.54 | 2,874,330 |
| 2022-01-28 | 15,100.00 | 15,700.00 | 14,500.00 | 15,350.00 | 7,488.29 | 5,551,186 |
| 2022-01-27 | 14,700.00 | 15,850.00 | 14,350.00 | 15,250.00 | 7,439.50 | 8,390,050 |
| 2022-01-26 | 13,850.00 | 15,700.00 | 13,550.00 | 14,800.00 | 7,219.98 | 13,764,638 |
| 2022-01-25 | 14,300.00 | 14,600.00 | 13,000.00 | 13,600.00 | 6,634.57 | 3,808,580 |
| 2022-01-24 | 13,200.00 | 14,850.00 | 13,100.00 | 14,450.00 | 7,049.23 | 7,656,958 |
| 2022-01-21 | 14,700.00 | 15,450.00 | 13,500.00 | 13,500.00 | 6,585.79 | 10,632,200 |
| 2022-01-20 | 13,350.00 | 14,100.00 | 12,900.00 | 14,000.00 | 6,829.71 | 3,165,636 |
| 2022-01-19 | 13,300.00 | 13,700.00 | 12,700.00 | 13,550.00 | 6,610.18 | 3,109,534 |
| 2022-01-18 | 14,700.00 | 15,900.00 | 13,400.00 | 13,500.00 | 6,585.79 | 12,075,204 |
| 2022-01-17 | 14,600.00 | 14,950.00 | 13,850.00 | 14,150.00 | 6,902.88 | 2,772,926 |
| 2022-01-14 | 16,200.00 | 16,300.00 | 14,550.00 | 14,600.00 | 7,122.41 | 4,966,378 |
| 2022-01-13 | 15,100.00 | 17,000.00 | 15,000.00 | 17,000.00 | 8,293.22 | 13,098,406 |
| 2022-01-12 | 14,900.00 | 15,650.00 | 14,350.00 | 15,300.00 | 7,463.90 | 7,147,432 |
| 2022-01-11 | 16,550.00 | 16,800.00 | 15,150.00 | 15,250.00 | 7,439.50 | 11,536,140 |
| 2022-01-10 | 13,050.00 | 16,800.00 | 13,000.00 | 15,900.00 | 7,756.60 | 49,089,800 |
| 2022-01-07 | 10,400.00 | 13,300.00 | 10,350.00 | 13,300.00 | 6,488.22 | 5,323,240 |
| 2022-01-06 | 10,600.00 | 10,900.00 | 10,200.00 | 10,250.00 | 5,000.32 | 1,164,234 |
| 2022-01-05 | 11,800.00 | 11,800.00 | 10,750.00 | 10,900.00 | 5,317.42 | 1,563,606 |
| 2022-01-04 | 12,450.00 | 12,550.00 | 11,900.00 | 11,900.00 | 5,805.25 | 1,491,860 |
| 2022-01-03 | 12,400.00 | 12,500.00 | 11,900.00 | 12,350.00 | 6,024.78 | 2,029,458 |
| 2021-12-30 | 11,550.00 | 12,000.00 | 11,200.00 | 11,950.00 | 5,829.64 | 2,254,516 |
| 2021-12-29 | 10,900.00 | 12,000.00 | 10,850.00 | 11,350.00 | 5,536.94 | 4,857,740 |
| 2021-12-28 | 11,100.00 | 11,150.00 | 10,550.00 | 11,050.00 | 5,317.42 | 986,936 |
| 2021-12-27 | 10,500.00 | 10,900.00 | 10,400.00 | 10,800.00 | 5,197.11 | 894,084 |
| 2021-12-24 | 10,450.00 | 10,550.00 | 10,250.00 | 10,350.00 | 4,980.57 | 319,012 |
| 2021-12-23 | 10,750.00 | 10,750.00 | 10,300.00 | 10,350.00 | 4,980.57 | 606,918 |
| 2021-12-22 | 11,100.00 | 11,100.00 | 10,550.00 | 10,650.00 | 5,124.93 | 890,852 |
| 2021-12-21 | 10,250.00 | 11,050.00 | 10,250.00 | 10,900.00 | 5,245.23 | 2,417,856 |
| 2021-12-20 | 10,450.00 | 10,750.00 | 10,200.00 | 10,250.00 | 4,932.44 | 510,270 |
| 2021-12-17 | 10,300.00 | 10,850.00 | 10,200.00 | 10,500.00 | 5,052.75 | 827,862 |
| 2021-12-16 | 10,450.00 | 11,000.00 | 10,200.00 | 10,500.00 | 5,052.75 | 1,903,144 |
| 2021-12-15 | 10,300.00 | 10,550.00 | 10,100.00 | 10,350.00 | 4,980.57 | 533,342 |
| 2021-12-14 | 10,200.00 | 10,700.00 | 10,000.00 | 10,400.00 | 5,004.63 | 971,798 |
| 2021-12-13 | 10,350.00 | 10,750.00 | 10,100.00 | 10,300.00 | 4,956.51 | 1,085,278 |
| 2021-12-10 | 9,680.00 | 9,820.00 | 9,500.00 | 9,820.00 | 4,725.52 | 170,328 |
| 2021-12-09 | 9,500.00 | 9,700.00 | 9,460.00 | 9,680.00 | 4,658.15 | 183,166 |
| 2021-12-08 | 9,280.00 | 9,710.00 | 9,240.00 | 9,420.00 | 4,533.04 | 343,918 |
| 2021-12-07 | 9,310.00 | 9,390.00 | 9,060.00 | 9,150.00 | 4,403.11 | 266,198 |
| 2021-12-06 | 9,350.00 | 9,370.00 | 9,150.00 | 9,220.00 | 4,436.79 | 117,626 |
| 2021-12-03 | 9,390.00 | 9,650.00 | 9,100.00 | 9,350.00 | 4,499.35 | 166,316 |
| 2021-12-02 | 9,200.00 | 9,500.00 | 9,190.00 | 9,370.00 | 4,508.98 | 169,992 |
| 2021-12-01 | 8,700.00 | 9,560.00 | 8,530.00 | 9,470.00 | 4,557.10 | 547,824 |
| 2021-11-30 | 9,310.00 | 9,500.00 | 8,600.00 | 8,780.00 | 4,225.06 | 555,022 |
| 2021-11-29 | 9,200.00 | 9,530.00 | 9,110.00 | 9,250.00 | 4,451.23 | 394,624 |
| 2021-11-26 | 10,100.00 | 10,200.00 | 9,500.00 | 9,630.00 | 4,634.09 | 661,788 |
| 2021-11-25 | 10,400.00 | 10,600.00 | 10,100.00 | 10,150.00 | 4,884.32 | 382,532 |
| 2021-11-24 | 10,150.00 | 10,550.00 | 10,000.00 | 10,350.00 | 4,980.57 | 553,870 |
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.