A-Jin Industrial Co.,Ltd. (KOSDAQ:013310)
South Korea · Delayed Price · Currency is KRW 2,370.00
+85.00 (3.72%)
At close: Jul 30, 2026
A-Jin Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 2,285.00 | 2,410.00 | 2,270.00 | 2,370.00 | 2,370.00 | 3.72% | 243,064 |
| Jul 29, 2026 | 2,415.00 | 2,455.00 | 2,250.00 | 2,285.00 | 2,285.00 | -5.38% | 383,765 |
| Jul 28, 2026 | 2,495.00 | 2,495.00 | 2,375.00 | 2,415.00 | 2,415.00 | -3.78% | 181,195 |
| Jul 27, 2026 | 2,540.00 | 2,600.00 | 2,500.00 | 2,510.00 | 2,510.00 | -0.79% | 102,774 |
| Jul 24, 2026 | 2,565.00 | 2,590.00 | 2,400.00 | 2,530.00 | 2,530.00 | -2.13% | 164,707 |
| Jul 23, 2026 | 2,550.00 | 2,600.00 | 2,525.00 | 2,585.00 | 2,585.00 | 2.99% | 186,354 |
| Jul 22, 2026 | 2,500.00 | 2,580.00 | 2,485.00 | 2,510.00 | 2,510.00 | 1.01% | 156,420 |
| Jul 21, 2026 | 2,445.00 | 2,520.00 | 2,425.00 | 2,485.00 | 2,485.00 | - | 183,669 |
| Jul 20, 2026 | 2,565.00 | 2,780.00 | 2,475.00 | 2,485.00 | 2,485.00 | -1.78% | 391,397 |
| Jul 16, 2026 | 2,550.00 | 2,580.00 | 2,510.00 | 2,530.00 | 2,530.00 | -0.98% | 106,148 |
| Jul 15, 2026 | 2,510.00 | 2,605.00 | 2,510.00 | 2,555.00 | 2,555.00 | 2.61% | 158,758 |
| Jul 14, 2026 | 2,570.00 | 2,570.00 | 2,460.00 | 2,490.00 | 2,490.00 | -3.11% | 206,859 |
| Jul 13, 2026 | 2,635.00 | 2,680.00 | 2,525.00 | 2,570.00 | 2,570.00 | -2.47% | 239,683 |
| Jul 10, 2026 | 2,535.00 | 2,680.00 | 2,525.00 | 2,635.00 | 2,635.00 | 4.36% | 170,273 |
| Jul 9, 2026 | 2,550.00 | 2,620.00 | 2,485.00 | 2,525.00 | 2,525.00 | -0.79% | 321,792 |
| Jul 8, 2026 | 2,595.00 | 2,645.00 | 2,530.00 | 2,545.00 | 2,545.00 | -3.23% | 170,099 |
| Jul 7, 2026 | 2,670.00 | 2,690.00 | 2,570.00 | 2,630.00 | 2,630.00 | -2.23% | 293,390 |
| Jul 6, 2026 | 2,655.00 | 2,730.00 | 2,600.00 | 2,690.00 | 2,690.00 | 2.48% | 219,850 |
| Jul 3, 2026 | 2,670.00 | 2,680.00 | 2,580.00 | 2,625.00 | 2,625.00 | - | 157,127 |
| Jul 2, 2026 | 2,695.00 | 2,705.00 | 2,565.00 | 2,625.00 | 2,625.00 | -2.60% | 291,446 |
| Jul 1, 2026 | 2,670.00 | 2,785.00 | 2,630.00 | 2,695.00 | 2,695.00 | 1.13% | 132,509 |
| Jun 30, 2026 | 2,755.00 | 2,785.00 | 2,640.00 | 2,665.00 | 2,665.00 | -3.27% | 199,415 |
| Jun 29, 2026 | 2,500.00 | 2,755.00 | 2,500.00 | 2,755.00 | 2,755.00 | 8.04% | 236,687 |
| Jun 26, 2026 | 2,685.00 | 2,710.00 | 2,450.00 | 2,550.00 | 2,550.00 | -2.30% | 434,940 |
| Jun 25, 2026 | 2,660.00 | 2,725.00 | 2,605.00 | 2,610.00 | 2,610.00 | -1.69% | 268,471 |
| Jun 24, 2026 | 2,650.00 | 2,740.00 | 2,600.00 | 2,655.00 | 2,655.00 | -1.67% | 284,828 |
| Jun 23, 2026 | 2,830.00 | 2,910.00 | 2,685.00 | 2,700.00 | 2,700.00 | -5.76% | 618,111 |
| Jun 22, 2026 | 2,880.00 | 2,935.00 | 2,830.00 | 2,865.00 | 2,865.00 | -1.88% | 203,263 |
| Jun 19, 2026 | 3,015.00 | 3,030.00 | 2,850.00 | 2,920.00 | 2,920.00 | -3.15% | 439,243 |
| Jun 18, 2026 | 3,140.00 | 3,155.00 | 3,000.00 | 3,015.00 | 3,015.00 | -3.98% | 311,326 |
| Jun 17, 2026 | 3,195.00 | 3,195.00 | 3,080.00 | 3,140.00 | 3,140.00 | -0.79% | 313,955 |
| Jun 16, 2026 | 3,200.00 | 3,215.00 | 3,105.00 | 3,165.00 | 3,165.00 | 2.76% | 357,277 |
| Jun 15, 2026 | 3,150.00 | 3,160.00 | 3,055.00 | 3,080.00 | 3,080.00 | 0.65% | 232,734 |
| Jun 12, 2026 | 3,050.00 | 3,200.00 | 3,020.00 | 3,060.00 | 3,060.00 | 3.73% | 367,615 |
| Jun 11, 2026 | 2,930.00 | 2,980.00 | 2,895.00 | 2,950.00 | 2,950.00 | -0.17% | 259,548 |
| Jun 10, 2026 | 2,990.00 | 3,040.00 | 2,875.00 | 2,955.00 | 2,955.00 | -1.17% | 447,153 |
| Jun 9, 2026 | 2,855.00 | 3,010.00 | 2,855.00 | 2,990.00 | 2,990.00 | 5.84% | 407,849 |
| Jun 8, 2026 | 2,900.00 | 2,950.00 | 2,820.00 | 2,825.00 | 2,825.00 | -5.83% | 518,833 |
| Jun 5, 2026 | 3,025.00 | 3,030.00 | 2,940.00 | 3,000.00 | 3,000.00 | -1.64% | 421,802 |
| Jun 4, 2026 | 3,005.00 | 3,135.00 | 2,975.00 | 3,050.00 | 3,050.00 | 1.50% | 433,118 |
| Jun 2, 2026 | 3,050.00 | 3,050.00 | 2,940.00 | 3,005.00 | 3,005.00 | -1.48% | 621,060 |
| Jun 1, 2026 | 3,160.00 | 3,195.00 | 3,045.00 | 3,050.00 | 3,050.00 | -3.48% | 616,301 |
| May 29, 2026 | 3,350.00 | 3,360.00 | 3,150.00 | 3,160.00 | 3,160.00 | -4.53% | 869,649 |
| May 28, 2026 | 3,510.00 | 3,525.00 | 3,210.00 | 3,310.00 | 3,310.00 | -2.50% | 676,511 |
| May 27, 2026 | 3,585.00 | 3,585.00 | 3,320.00 | 3,395.00 | 3,395.00 | -5.30% | 869,552 |
| May 26, 2026 | 3,735.00 | 3,780.00 | 3,535.00 | 3,585.00 | 3,585.00 | -2.32% | 863,124 |
| May 22, 2026 | 3,600.00 | 3,735.00 | 3,560.00 | 3,670.00 | 3,670.00 | 5.92% | 1,487,417 |
| May 21, 2026 | 3,340.00 | 3,570.00 | 3,340.00 | 3,465.00 | 3,465.00 | 5.16% | 738,548 |
| May 20, 2026 | 3,405.00 | 3,415.00 | 3,235.00 | 3,295.00 | 3,295.00 | -3.80% | 923,976 |
| May 19, 2026 | 3,600.00 | 3,630.00 | 3,410.00 | 3,425.00 | 3,425.00 | -4.86% | 740,764 |