Ajinextek Co., Ltd. (KOSDAQ:059120)
South Korea · Delayed Price · Currency is KRW 7,510.00
-660.00 (-8.08%)
At close: Feb 13, 2026
Ajinextek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 5,100.00 | 5,710.00 | 5,090.00 | 5,340.00 | 5,340.00 | 6.91% | 1,332,702 |
| Jan 9, 2026 | 4,930.00 | 5,110.00 | 4,850.00 | 4,995.00 | 4,995.00 | 1.32% | 512,146 |
| Jan 8, 2026 | 5,210.00 | 5,255.00 | 4,850.00 | 4,930.00 | 4,930.00 | -4.92% | 756,424 |
| Jan 7, 2026 | 5,535.00 | 5,535.00 | 5,150.00 | 5,185.00 | 5,185.00 | -5.47% | 931,882 |
| Jan 6, 2026 | 5,070.00 | 5,925.00 | 5,070.00 | 5,485.00 | 5,485.00 | 8.83% | 4,021,056 |
| Jan 5, 2026 | 4,895.00 | 5,360.00 | 4,830.00 | 5,040.00 | 5,040.00 | 6.33% | 1,694,404 |
| Jan 2, 2026 | 4,620.00 | 4,865.00 | 4,615.00 | 4,740.00 | 4,740.00 | 3.04% | 449,778 |
| Dec 30, 2025 | 4,895.00 | 4,945.00 | 4,550.00 | 4,600.00 | 4,600.00 | -4.17% | 484,114 |
| Dec 29, 2025 | 4,585.00 | 4,830.00 | 4,505.00 | 4,800.00 | 4,800.00 | 4.80% | 675,296 |
| Dec 26, 2025 | 4,600.00 | 4,745.00 | 4,545.00 | 4,580.00 | 4,580.00 | -0.22% | 327,808 |
| Dec 24, 2025 | 4,565.00 | 4,700.00 | 4,500.00 | 4,590.00 | 4,590.00 | 1.32% | 286,270 |
| Dec 23, 2025 | 4,705.00 | 4,760.00 | 4,500.00 | 4,530.00 | 4,530.00 | -3.31% | 318,526 |
| Dec 22, 2025 | 4,380.00 | 4,735.00 | 4,330.00 | 4,685.00 | 4,685.00 | 7.70% | 722,486 |
| Dec 19, 2025 | 4,300.00 | 4,365.00 | 4,140.00 | 4,350.00 | 4,350.00 | 2.11% | 287,612 |
| Dec 18, 2025 | 4,165.00 | 4,355.00 | 4,150.00 | 4,260.00 | 4,260.00 | -0.12% | 299,186 |
| Dec 17, 2025 | 4,400.00 | 4,490.00 | 4,210.00 | 4,265.00 | 4,265.00 | -2.96% | 260,886 |
| Dec 16, 2025 | 4,675.00 | 4,675.00 | 4,375.00 | 4,395.00 | 4,395.00 | -6.49% | 484,904 |
| Dec 15, 2025 | 4,700.00 | 4,850.00 | 4,485.00 | 4,700.00 | 4,700.00 | -1.78% | 525,140 |
| Dec 12, 2025 | 4,870.00 | 4,875.00 | 4,715.00 | 4,785.00 | 4,785.00 | -1.34% | 689,754 |
| Dec 11, 2025 | 4,555.00 | 4,925.00 | 4,530.00 | 4,850.00 | 4,850.00 | 6.71% | 1,505,078 |
| Dec 10, 2025 | 4,635.00 | 4,640.00 | 4,525.00 | 4,545.00 | 4,545.00 | -1.94% | 206,564 |
| Dec 9, 2025 | 4,535.00 | 4,650.00 | 4,440.00 | 4,635.00 | 4,635.00 | 0.87% | 315,352 |
| Dec 8, 2025 | 4,525.00 | 4,710.00 | 4,470.00 | 4,595.00 | 4,595.00 | 1.77% | 492,530 |
| Dec 5, 2025 | 4,605.00 | 4,845.00 | 4,450.00 | 4,515.00 | 4,515.00 | -1.74% | 1,078,846 |
| Dec 4, 2025 | 4,550.00 | 4,735.00 | 4,505.00 | 4,595.00 | 4,595.00 | 2.45% | 1,242,462 |
| Dec 3, 2025 | 4,445.00 | 4,530.00 | 4,400.00 | 4,485.00 | 4,485.00 | 0.79% | 494,626 |