A-Jin Industrial Co.,Ltd. (KOSDAQ:013310)
 3,255.00
 -65.00 (-1.96%)
  At close: Oct 30, 2025
A-Jin Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,505.00 | 3,575.00 | 3,250.00 | 3,255.00 | 3,255.00 | -1.96% | 1,071,114 | 
| Oct 29, 2025 | 3,335.00 | 3,360.00 | 3,285.00 | 3,320.00 | 3,320.00 | -0.30% | 253,684 | 
| Oct 28, 2025 | 3,310.00 | 3,340.00 | 3,265.00 | 3,330.00 | 3,330.00 | -0.30% | 251,532 | 
| Oct 27, 2025 | 3,360.00 | 3,400.00 | 3,305.00 | 3,340.00 | 3,340.00 | -0.60% | 402,920 | 
| Oct 24, 2025 | 3,380.00 | 3,400.00 | 3,290.00 | 3,360.00 | 3,360.00 | -0.30% | 334,968 | 
| Oct 23, 2025 | 3,450.00 | 3,485.00 | 3,350.00 | 3,370.00 | 3,370.00 | -4.26% | 570,150 | 
| Oct 22, 2025 | 3,450.00 | 3,680.00 | 3,355.00 | 3,520.00 | 3,520.00 | 6.34% | 2,352,153 | 
| Oct 21, 2025 | 3,375.00 | 3,410.00 | 3,300.00 | 3,310.00 | 3,310.00 | -0.45% | 489,801 | 
| Oct 20, 2025 | 3,300.00 | 3,415.00 | 3,200.00 | 3,325.00 | 3,325.00 | 1.99% | 454,943 | 
| Oct 17, 2025 | 3,230.00 | 3,320.00 | 3,225.00 | 3,260.00 | 3,260.00 | 0.46% | 412,078 | 
| Oct 16, 2025 | 3,395.00 | 3,440.00 | 3,225.00 | 3,245.00 | 3,245.00 | 2.69% | 1,078,227 | 
| Oct 15, 2025 | 3,160.00 | 3,200.00 | 3,115.00 | 3,160.00 | 3,160.00 | - | 183,155 | 
| Oct 14, 2025 | 3,085.00 | 3,200.00 | 3,070.00 | 3,160.00 | 3,160.00 | 2.60% | 369,207 | 
| Oct 13, 2025 | 3,025.00 | 3,100.00 | 2,985.00 | 3,080.00 | 3,080.00 | - | 188,425 | 
| Oct 10, 2025 | 3,145.00 | 3,145.00 | 3,040.00 | 3,080.00 | 3,080.00 | -1.91% | 236,229 | 
| Oct 2, 2025 | 3,095.00 | 3,170.00 | 3,095.00 | 3,140.00 | 3,140.00 | 1.45% | 152,655 | 
| Oct 1, 2025 | 3,075.00 | 3,130.00 | 3,075.00 | 3,095.00 | 3,095.00 | 0.81% | 115,311 | 
| Sep 30, 2025 | 3,130.00 | 3,140.00 | 3,050.00 | 3,070.00 | 3,070.00 | -1.92% | 138,057 | 
| Sep 29, 2025 | 3,100.00 | 3,155.00 | 3,100.00 | 3,130.00 | 3,130.00 | 0.97% | 112,439 | 
| Sep 26, 2025 | 3,160.00 | 3,185.00 | 3,090.00 | 3,100.00 | 3,100.00 | -2.97% | 204,211 | 
| Sep 25, 2025 | 3,210.00 | 3,215.00 | 3,150.00 | 3,195.00 | 3,195.00 | -0.47% | 153,310 | 
| Sep 24, 2025 | 3,285.00 | 3,285.00 | 3,160.00 | 3,210.00 | 3,210.00 | -2.28% | 182,500 | 
| Sep 23, 2025 | 3,280.00 | 3,285.00 | 3,220.00 | 3,285.00 | 3,285.00 | 0.46% | 214,485 | 
| Sep 22, 2025 | 3,300.00 | 3,305.00 | 3,255.00 | 3,270.00 | 3,270.00 | - | 210,708 | 
| Sep 19, 2025 | 3,350.00 | 3,350.00 | 3,250.00 | 3,270.00 | 3,270.00 | -2.53% | 234,876 | 
| Sep 18, 2025 | 3,340.00 | 3,380.00 | 3,280.00 | 3,355.00 | 3,355.00 | 0.45% | 248,660 | 
| Sep 17, 2025 | 3,335.00 | 3,370.00 | 3,280.00 | 3,340.00 | 3,340.00 | 1.21% | 315,472 | 
| Sep 16, 2025 | 3,245.00 | 3,360.00 | 3,245.00 | 3,300.00 | 3,300.00 | 1.69% | 433,259 | 
| Sep 15, 2025 | 3,295.00 | 3,295.00 | 3,215.00 | 3,245.00 | 3,245.00 | -1.52% | 289,059 | 
| Sep 12, 2025 | 3,310.00 | 3,330.00 | 3,250.00 | 3,295.00 | 3,295.00 | -0.45% | 374,433 | 
| Sep 11, 2025 | 3,340.00 | 3,410.00 | 3,280.00 | 3,310.00 | 3,310.00 | -1.19% | 305,368 | 
| Sep 10, 2025 | 3,320.00 | 3,370.00 | 3,305.00 | 3,350.00 | 3,350.00 | 0.90% | 287,946 | 
| Sep 9, 2025 | 3,365.00 | 3,400.00 | 3,300.00 | 3,320.00 | 3,320.00 | -0.75% | 296,125 | 
| Sep 8, 2025 | 3,420.00 | 3,420.00 | 3,305.00 | 3,345.00 | 3,345.00 | -2.34% | 406,536 | 
| Sep 5, 2025 | 3,440.00 | 3,475.00 | 3,405.00 | 3,425.00 | 3,425.00 | 0.15% | 290,479 | 
| Sep 4, 2025 | 3,490.00 | 3,510.00 | 3,395.00 | 3,420.00 | 3,420.00 | -1.44% | 513,210 | 
| Sep 3, 2025 | 3,525.00 | 3,620.00 | 3,450.00 | 3,470.00 | 3,470.00 | -1.56% | 503,957 | 
| Sep 2, 2025 | 3,680.00 | 3,730.00 | 3,340.00 | 3,525.00 | 3,525.00 | -4.21% | 737,631 | 
| Sep 1, 2025 | 3,680.00 | 3,740.00 | 3,625.00 | 3,680.00 | 3,680.00 | - | 457,995 | 
| Aug 29, 2025 | 3,640.00 | 3,730.00 | 3,595.00 | 3,680.00 | 3,680.00 | 1.10% | 617,871 | 
| Aug 28, 2025 | 3,680.00 | 3,725.00 | 3,585.00 | 3,640.00 | 3,640.00 | -1.49% | 541,048 | 
| Aug 27, 2025 | 3,725.00 | 3,750.00 | 3,605.00 | 3,695.00 | 3,695.00 | -0.94% | 784,852 | 
| Aug 26, 2025 | 3,770.00 | 3,850.00 | 3,675.00 | 3,730.00 | 3,730.00 | -0.40% | 878,292 | 
| Aug 25, 2025 | 3,715.00 | 3,795.00 | 3,685.00 | 3,745.00 | 3,745.00 | 0.81% | 1,047,375 | 
| Aug 22, 2025 | 3,800.00 | 3,885.00 | 3,625.00 | 3,715.00 | 3,715.00 | -0.80% | 2,358,984 | 
| Aug 21, 2025 | 3,635.00 | 3,950.00 | 3,635.00 | 3,745.00 | 3,745.00 | 4.03% | 6,056,745 | 
| Aug 20, 2025 | 3,210.00 | 3,775.00 | 3,190.00 | 3,600.00 | 3,600.00 | 11.80% | 13,712,850 | 
| Aug 19, 2025 | 3,090.00 | 3,440.00 | 3,090.00 | 3,220.00 | 3,220.00 | 3.54% | 4,891,295 | 
| Aug 18, 2025 | 3,295.00 | 3,410.00 | 3,035.00 | 3,110.00 | 3,110.00 | 8.55% | 4,318,506 | 
| Aug 14, 2025 | 2,830.00 | 2,865.00 | 2,815.00 | 2,865.00 | 2,865.00 | 1.24% | 396,742 |