Ajinextek Co., Ltd. (KOSDAQ:059120)
South Korea · Delayed Price · Currency is KRW 8,080.00
+530.00 (7.02%)
At close: Mar 27, 2026
Ajinextek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7,360.00 | 9,390.00 | 7,000.00 | 8,080.00 | 8,080.00 | 7.02% | 4,050,495 |
| Mar 26, 2026 | 8,190.00 | 8,190.00 | 7,510.00 | 7,550.00 | 7,550.00 | -7.81% | 435,218 |
| Mar 25, 2026 | 7,430.00 | 8,200.00 | 7,420.00 | 8,190.00 | 8,190.00 | 11.73% | 763,875 |
| Mar 24, 2026 | 7,450.00 | 7,520.00 | 7,130.00 | 7,330.00 | 7,330.00 | 1.52% | 148,210 |
| Mar 23, 2026 | 7,500.00 | 7,500.00 | 7,210.00 | 7,220.00 | 7,220.00 | -6.96% | 343,818 |
| Mar 20, 2026 | 7,700.00 | 7,990.00 | 7,650.00 | 7,760.00 | 7,760.00 | 1.70% | 413,295 |
| Mar 19, 2026 | 7,650.00 | 7,950.00 | 7,570.00 | 7,630.00 | 7,630.00 | -1.42% | 324,474 |
| Mar 18, 2026 | 7,830.00 | 7,880.00 | 7,620.00 | 7,740.00 | 7,740.00 | 1.18% | 445,148 |
| Mar 17, 2026 | 7,530.00 | 7,930.00 | 7,530.00 | 7,650.00 | 7,650.00 | 3.10% | 463,791 |
| Mar 16, 2026 | 7,500.00 | 7,550.00 | 7,300.00 | 7,420.00 | 7,420.00 | -1.33% | 194,423 |
| Mar 13, 2026 | 7,470.00 | 7,630.00 | 7,250.00 | 7,520.00 | 7,520.00 | -0.92% | 216,027 |
| Mar 12, 2026 | 7,380.00 | 7,670.00 | 7,200.00 | 7,590.00 | 7,590.00 | 2.85% | 271,764 |
| Mar 11, 2026 | 8,100.00 | 8,100.00 | 7,310.00 | 7,380.00 | 7,380.00 | -5.14% | 618,437 |
| Mar 10, 2026 | 7,300.00 | 7,780.00 | 6,990.00 | 7,780.00 | 7,780.00 | 14.41% | 608,447 |
| Mar 9, 2026 | 7,100.00 | 7,240.00 | 6,640.00 | 6,800.00 | 6,800.00 | -9.45% | 371,601 |
| Mar 6, 2026 | 7,310.00 | 7,690.00 | 7,230.00 | 7,510.00 | 7,510.00 | 2.74% | 303,076 |
| Mar 5, 2026 | 6,700.00 | 7,500.00 | 6,700.00 | 7,310.00 | 7,310.00 | 17.34% | 560,323 |
| Mar 4, 2026 | 7,250.00 | 7,260.00 | 6,090.00 | 6,230.00 | 6,230.00 | -16.15% | 909,044 |
| Mar 3, 2026 | 7,510.00 | 8,130.00 | 7,310.00 | 7,430.00 | 7,430.00 | -3.88% | 696,114 |
| Feb 27, 2026 | 7,900.00 | 7,980.00 | 7,500.00 | 7,730.00 | 7,730.00 | -2.15% | 443,284 |
| Feb 26, 2026 | 8,170.00 | 8,350.00 | 7,850.00 | 7,900.00 | 7,900.00 | -1.00% | 659,132 |
| Feb 25, 2026 | 7,670.00 | 8,180.00 | 7,575.00 | 7,980.00 | 7,980.00 | 5.56% | 1,137,014 |
| Feb 24, 2026 | 7,650.00 | 7,700.00 | 7,350.00 | 7,560.00 | 7,560.00 | -1.18% | 417,460 |
| Feb 23, 2026 | 7,300.00 | 7,820.00 | 7,300.00 | 7,650.00 | 7,650.00 | 5.37% | 789,160 |
| Feb 20, 2026 | 7,440.00 | 7,470.00 | 7,190.00 | 7,260.00 | 7,260.00 | -1.89% | 588,527 |
| Feb 19, 2026 | 7,600.00 | 7,640.00 | 7,250.00 | 7,400.00 | 7,400.00 | -1.46% | 799,341 |
| Feb 13, 2026 | 7,750.00 | 7,830.00 | 7,380.00 | 7,510.00 | 7,510.00 | -8.08% | 1,105,554 |
| Feb 12, 2026 | 8,400.00 | 8,400.00 | 8,080.00 | 8,170.00 | 8,170.00 | -2.27% | 255,462 |
| Feb 11, 2026 | 8,600.00 | 8,780.00 | 8,270.00 | 8,360.00 | 8,360.00 | -7.11% | 522,993 |
| Feb 10, 2026 | 9,480.00 | 9,850.00 | 8,970.00 | 9,000.00 | 9,000.00 | -4.26% | 228,744 |
| Feb 9, 2026 | 9,480.00 | 9,660.00 | 9,210.00 | 9,400.00 | 9,400.00 | 5.15% | 282,283 |
| Feb 6, 2026 | 8,900.00 | 9,300.00 | 8,750.00 | 8,940.00 | 8,940.00 | -4.39% | 322,723 |
| Feb 5, 2026 | 10,100.00 | 10,100.00 | 9,300.00 | 9,350.00 | 9,350.00 | -7.52% | 342,712 |
| Feb 4, 2026 | 10,610.00 | 10,700.00 | 10,000.00 | 10,110.00 | 10,110.00 | -4.71% | 453,162 |
| Feb 3, 2026 | 10,000.00 | 11,670.00 | 9,680.00 | 10,610.00 | 10,610.00 | 11.57% | 2,287,689 |
| Feb 2, 2026 | 9,700.00 | 9,840.00 | 9,010.00 | 9,510.00 | 9,510.00 | 0.96% | 608,364 |
| Jan 30, 2026 | 9,660.00 | 9,700.00 | 8,950.00 | 9,420.00 | 9,420.00 | -2.28% | 713,818 |
| Jan 29, 2026 | 9,970.00 | 10,850.00 | 9,350.00 | 9,640.00 | 9,640.00 | -2.43% | 1,388,930 |
| Jan 28, 2026 | 9,140.00 | 11,030.00 | 9,130.00 | 9,880.00 | 9,880.00 | 16.44% | 5,454,791 |
| Jan 27, 2026 | 8,560.00 | 8,610.00 | 8,200.00 | 8,485.00 | 8,485.00 | -0.88% | 1,147,988 |
| Jan 26, 2026 | 8,240.00 | 9,300.00 | 8,050.00 | 8,560.00 | 8,560.00 | 4.65% | 4,285,638 |
| Jan 23, 2026 | 8,095.00 | 8,600.00 | 8,040.00 | 8,180.00 | 8,180.00 | 0.99% | 1,378,670 |
| Jan 22, 2026 | 8,510.00 | 8,700.00 | 7,975.00 | 8,100.00 | 8,100.00 | -3.28% | 1,658,162 |
| Jan 21, 2026 | 8,050.00 | 8,600.00 | 8,050.00 | 8,375.00 | 8,375.00 | -1.30% | 1,533,594 |
| Jan 20, 2026 | 8,725.00 | 8,815.00 | 7,950.00 | 8,485.00 | 8,485.00 | 0.06% | 2,270,810 |
| Jan 19, 2026 | 8,250.00 | 8,700.00 | 8,000.00 | 8,480.00 | 8,480.00 | 6.94% | 2,896,362 |
| Jan 16, 2026 | 8,145.00 | 8,335.00 | 7,780.00 | 7,930.00 | 7,930.00 | -1.61% | 3,284,682 |
| Jan 15, 2026 | 7,515.00 | 8,985.00 | 7,240.00 | 8,060.00 | 8,060.00 | 11.94% | 19,922,730 |
| Jan 14, 2026 | 5,735.00 | 7,200.00 | 5,545.00 | 7,200.00 | 7,200.00 | 29.96% | 7,309,198 |
| Jan 13, 2026 | 5,400.00 | 5,590.00 | 5,340.00 | 5,540.00 | 5,540.00 | 3.75% | 878,742 |