Ajinextek Co., Ltd. (KOSDAQ:059120)
South Korea · Delayed Price · Currency is KRW 16,360
+160 (0.99%)
At close: Jan 23, 2026
Ajinextek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 16,190.00 | 17,200.00 | 16,080.00 | 16,360.00 | 16,360.00 | 0.99% | 681,017 |
| Jan 22, 2026 | 17,020.00 | 17,400.00 | 15,950.00 | 16,200.00 | 16,200.00 | -3.28% | 824,096 |
| Jan 21, 2026 | 16,100.00 | 17,200.00 | 16,100.00 | 16,750.00 | 16,750.00 | -1.30% | 761,445 |
| Jan 20, 2026 | 17,450.00 | 17,630.00 | 15,900.00 | 16,970.00 | 16,970.00 | 0.06% | 1,128,923 |
| Jan 19, 2026 | 16,500.00 | 17,400.00 | 16,000.00 | 16,960.00 | 16,960.00 | 6.94% | 1,434,766 |
| Jan 16, 2026 | 16,290.00 | 16,670.00 | 15,560.00 | 15,860.00 | 15,860.00 | -1.61% | 1,619,599 |
| Jan 15, 2026 | 15,030.00 | 17,970.00 | 14,480.00 | 16,120.00 | 16,120.00 | 11.94% | 9,914,622 |
| Jan 14, 2026 | 11,470.00 | 14,400.00 | 11,090.00 | 14,400.00 | 14,400.00 | 29.96% | 3,644,721 |
| Jan 13, 2026 | 10,800.00 | 11,180.00 | 10,680.00 | 11,080.00 | 11,080.00 | 3.75% | 433,343 |
| Jan 12, 2026 | 10,200.00 | 11,420.00 | 10,180.00 | 10,680.00 | 10,680.00 | 6.91% | 661,752 |
| Jan 9, 2026 | 9,860.00 | 10,220.00 | 9,700.00 | 9,990.00 | 9,990.00 | 1.32% | 255,151 |
| Jan 8, 2026 | 10,420.00 | 10,510.00 | 9,700.00 | 9,860.00 | 9,860.00 | -4.92% | 373,775 |
| Jan 7, 2026 | 11,070.00 | 11,070.00 | 10,300.00 | 10,370.00 | 10,370.00 | -5.47% | 464,485 |
| Jan 6, 2026 | 10,140.00 | 11,850.00 | 10,140.00 | 10,970.00 | 10,970.00 | 8.83% | 1,997,447 |
| Jan 5, 2026 | 9,790.00 | 10,720.00 | 9,660.00 | 10,080.00 | 10,080.00 | 6.33% | 843,385 |
| Jan 2, 2026 | 9,240.00 | 9,730.00 | 9,230.00 | 9,480.00 | 9,480.00 | 3.04% | 224,070 |
| Dec 30, 2025 | 9,790.00 | 9,890.00 | 9,100.00 | 9,200.00 | 9,200.00 | -4.17% | 241,033 |
| Dec 29, 2025 | 9,170.00 | 9,660.00 | 9,010.00 | 9,600.00 | 9,600.00 | 4.80% | 335,841 |
| Dec 26, 2025 | 9,200.00 | 9,490.00 | 9,090.00 | 9,160.00 | 9,160.00 | -0.22% | 163,298 |
| Dec 24, 2025 | 9,130.00 | 9,400.00 | 9,000.00 | 9,180.00 | 9,180.00 | 1.32% | 143,135 |
| Dec 23, 2025 | 9,410.00 | 9,520.00 | 9,000.00 | 9,060.00 | 9,060.00 | -3.31% | 158,894 |
| Dec 22, 2025 | 8,760.00 | 9,470.00 | 8,660.00 | 9,370.00 | 9,370.00 | 7.70% | 356,928 |
| Dec 19, 2025 | 8,600.00 | 8,730.00 | 8,280.00 | 8,700.00 | 8,700.00 | 2.11% | 143,806 |
| Dec 18, 2025 | 8,330.00 | 8,710.00 | 8,300.00 | 8,520.00 | 8,520.00 | -0.12% | 149,330 |
| Dec 17, 2025 | 8,800.00 | 8,980.00 | 8,420.00 | 8,530.00 | 8,530.00 | -2.96% | 129,628 |
| Dec 16, 2025 | 9,350.00 | 9,350.00 | 8,750.00 | 8,790.00 | 8,790.00 | -6.49% | 241,812 |
| Dec 15, 2025 | 9,400.00 | 9,700.00 | 8,970.00 | 9,400.00 | 9,400.00 | -1.78% | 262,570 |
| Dec 12, 2025 | 9,740.00 | 9,750.00 | 9,430.00 | 9,570.00 | 9,570.00 | -1.34% | 342,552 |
| Dec 11, 2025 | 9,110.00 | 9,850.00 | 9,060.00 | 9,700.00 | 9,700.00 | 6.71% | 743,801 |
| Dec 10, 2025 | 9,270.00 | 9,280.00 | 9,050.00 | 9,090.00 | 9,090.00 | -1.94% | 102,977 |
| Dec 9, 2025 | 9,070.00 | 9,300.00 | 8,880.00 | 9,270.00 | 9,270.00 | 0.87% | 157,676 |
| Dec 8, 2025 | 9,050.00 | 9,420.00 | 8,940.00 | 9,190.00 | 9,190.00 | 1.77% | 246,265 |
| Dec 5, 2025 | 9,210.00 | 9,690.00 | 8,900.00 | 9,030.00 | 9,030.00 | -1.74% | 536,049 |
| Dec 4, 2025 | 9,100.00 | 9,470.00 | 9,010.00 | 9,190.00 | 9,190.00 | 2.45% | 621,231 |
| Dec 3, 2025 | 8,890.00 | 9,060.00 | 8,800.00 | 8,970.00 | 8,970.00 | 0.79% | 243,593 |
| Dec 2, 2025 | 9,040.00 | 9,060.00 | 8,690.00 | 8,900.00 | 8,900.00 | -1.98% | 280,228 |
| Dec 1, 2025 | 9,150.00 | 9,690.00 | 8,830.00 | 9,080.00 | 9,080.00 | -0.66% | 1,930,943 |
| Nov 28, 2025 | 8,090.00 | 9,290.00 | 8,090.00 | 9,140.00 | 9,140.00 | 12.98% | 1,175,010 |
| Nov 27, 2025 | 7,310.00 | 8,380.00 | 7,210.00 | 8,090.00 | 8,090.00 | 11.28% | 385,175 |
| Nov 26, 2025 | 7,290.00 | 7,300.00 | 7,150.00 | 7,270.00 | 7,270.00 | 0.83% | 12,921 |
| Nov 25, 2025 | 7,290.00 | 7,400.00 | 7,140.00 | 7,210.00 | 7,210.00 | -1.10% | 17,332 |
| Nov 24, 2025 | 7,270.00 | 7,360.00 | 7,140.00 | 7,290.00 | 7,290.00 | 0.28% | 22,531 |
| Nov 21, 2025 | 7,160.00 | 7,480.00 | 7,000.00 | 7,270.00 | 7,270.00 | -0.27% | 58,124 |
| Nov 20, 2025 | 7,330.00 | 7,360.00 | 7,200.00 | 7,290.00 | 7,290.00 | 1.82% | 27,205 |
| Nov 19, 2025 | 7,280.00 | 7,330.00 | 7,000.00 | 7,160.00 | 7,160.00 | 1.70% | 38,648 |
| Nov 18, 2025 | 7,360.00 | 7,360.00 | 7,020.00 | 7,040.00 | 7,040.00 | -4.35% | 49,555 |
| Nov 17, 2025 | 7,390.00 | 7,480.00 | 7,210.00 | 7,360.00 | 7,360.00 | -0.41% | 28,806 |
| Nov 14, 2025 | 7,560.00 | 7,680.00 | 7,370.00 | 7,390.00 | 7,390.00 | -3.65% | 49,929 |
| Nov 13, 2025 | 7,520.00 | 7,800.00 | 7,300.00 | 7,670.00 | 7,670.00 | 1.99% | 61,890 |
| Nov 12, 2025 | 7,550.00 | 7,640.00 | 7,400.00 | 7,520.00 | 7,520.00 | -0.66% | 51,089 |