Ajinextek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 10,150.00 | 10,550.00 | 10,000.00 | 10,350.00 | 4,980.57 | 553,870 |
| 2021-11-23 | 9,860.00 | 10,350.00 | 9,760.00 | 10,300.00 | 4,956.51 | 750,642 |
| 2021-11-22 | 10,800.00 | 10,850.00 | 10,050.00 | 10,150.00 | 4,884.32 | 1,022,190 |
| 2021-11-19 | 10,950.00 | 11,550.00 | 10,750.00 | 10,900.00 | 5,245.23 | 2,149,706 |
| 2021-11-18 | 10,800.00 | 11,600.00 | 10,050.00 | 11,250.00 | 5,413.66 | 3,411,902 |
| 2021-11-17 | 10,550.00 | 11,500.00 | 10,400.00 | 10,600.00 | 5,100.87 | 3,723,962 |
| 2021-11-16 | 9,870.00 | 10,850.00 | 9,740.00 | 10,400.00 | 5,004.63 | 3,183,806 |
| 2021-11-15 | 9,800.00 | 9,940.00 | 9,580.00 | 9,870.00 | 4,749.58 | 562,038 |
| 2021-11-12 | 9,620.00 | 10,100.00 | 9,550.00 | 9,680.00 | 4,658.15 | 1,026,838 |
| 2021-11-11 | 9,100.00 | 9,690.00 | 9,100.00 | 9,550.00 | 4,595.59 | 617,914 |
| 2021-11-10 | 9,700.00 | 10,000.00 | 9,070.00 | 9,310.00 | 4,480.10 | 1,117,256 |
| 2021-11-09 | 9,420.00 | 9,680.00 | 9,350.00 | 9,610.00 | 4,624.47 | 458,948 |
| 2021-11-08 | 8,920.00 | 9,560.00 | 8,920.00 | 9,560.00 | 4,600.41 | 838,260 |
| 2021-11-05 | 8,900.00 | 8,950.00 | 8,500.00 | 8,890.00 | 4,277.99 | 294,428 |
| 2021-11-04 | 9,200.00 | 9,230.00 | 8,850.00 | 8,900.00 | 4,282.81 | 249,514 |
| 2021-11-03 | 9,420.00 | 9,440.00 | 9,130.00 | 9,200.00 | 4,427.17 | 153,004 |
| 2021-11-02 | 9,440.00 | 9,610.00 | 9,320.00 | 9,360.00 | 4,504.16 | 188,760 |
| 2021-11-01 | 9,190.00 | 9,530.00 | 9,100.00 | 9,410.00 | 4,528.22 | 383,962 |
| 2021-10-29 | 9,350.00 | 9,350.00 | 9,060.00 | 9,060.00 | 4,359.80 | 264,822 |
| 2021-10-28 | 9,620.00 | 10,000.00 | 9,090.00 | 9,190.00 | 4,422.36 | 1,175,466 |
| 2021-10-27 | 9,600.00 | 9,730.00 | 9,520.00 | 9,580.00 | 4,610.03 | 482,520 |
| 2021-10-26 | 9,590.00 | 9,630.00 | 9,390.00 | 9,570.00 | 4,605.22 | 316,498 |
| 2021-10-25 | 9,520.00 | 9,760.00 | 9,270.00 | 9,500.00 | 4,571.53 | 587,890 |
| 2021-10-22 | 9,000.00 | 9,680.00 | 9,000.00 | 9,520.00 | 4,581.16 | 968,464 |
| 2021-10-21 | 9,080.00 | 9,280.00 | 8,900.00 | 9,040.00 | 4,350.18 | 243,794 |
| 2021-10-20 | 9,130.00 | 9,280.00 | 8,970.00 | 8,990.00 | 4,326.11 | 192,362 |
| 2021-10-19 | 8,960.00 | 9,130.00 | 8,900.00 | 9,070.00 | 4,364.61 | 193,150 |
| 2021-10-18 | 9,030.00 | 9,150.00 | 8,880.00 | 8,960.00 | 4,311.68 | 168,488 |
| 2021-10-15 | 9,000.00 | 9,280.00 | 8,920.00 | 9,080.00 | 4,369.42 | 422,984 |
| 2021-10-14 | 8,220.00 | 9,130.00 | 8,220.00 | 8,910.00 | 4,287.62 | 518,686 |
← NewerPage 21 of 21 · 1,230 trading days
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.