Ajinextek Co., Ltd. (KOSDAQ:059120)
South Korea · Delayed Price · Currency is KRW 9,030.00
-160.00 (-1.74%)
At close: Dec 5, 2025
Ajinextek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 7,500.00 | 7,780.00 | 7,480.00 | 7,570.00 | 7,570.00 | 0.40% | 37,400 |
| Nov 10, 2025 | 7,410.00 | 7,580.00 | 7,260.00 | 7,540.00 | 7,540.00 | 2.59% | 30,918 |
| Nov 7, 2025 | 7,610.00 | 7,830.00 | 7,310.00 | 7,350.00 | 7,350.00 | -6.49% | 116,248 |
| Nov 6, 2025 | 8,240.00 | 8,240.00 | 7,700.00 | 7,860.00 | 7,860.00 | -1.87% | 81,390 |
| Nov 5, 2025 | 8,170.00 | 8,290.00 | 7,530.00 | 8,010.00 | 8,010.00 | -3.73% | 164,661 |
| Nov 4, 2025 | 8,700.00 | 8,700.00 | 8,250.00 | 8,320.00 | 8,320.00 | -4.48% | 136,552 |
| Nov 3, 2025 | 8,580.00 | 8,870.00 | 8,500.00 | 8,710.00 | 8,710.00 | 3.32% | 463,084 |
| Oct 31, 2025 | 7,910.00 | 8,530.00 | 7,730.00 | 8,430.00 | 8,430.00 | 9.48% | 425,371 |
| Oct 30, 2025 | 7,820.00 | 7,840.00 | 7,610.00 | 7,700.00 | 7,700.00 | -1.53% | 73,011 |
| Oct 29, 2025 | 7,860.00 | 8,080.00 | 7,790.00 | 7,820.00 | 7,820.00 | -0.38% | 60,857 |
| Oct 28, 2025 | 8,090.00 | 8,400.00 | 7,800.00 | 7,850.00 | 7,850.00 | - | 193,884 |
| Oct 27, 2025 | 7,850.00 | 7,900.00 | 7,710.00 | 7,850.00 | 7,850.00 | - | 58,733 |
| Oct 24, 2025 | 7,860.00 | 8,070.00 | 7,850.00 | 7,850.00 | 7,850.00 | - | 54,438 |
| Oct 23, 2025 | 8,100.00 | 8,100.00 | 7,720.00 | 7,850.00 | 7,850.00 | -3.92% | 96,128 |
| Oct 22, 2025 | 8,190.00 | 8,250.00 | 7,900.00 | 8,170.00 | 8,170.00 | -0.24% | 77,470 |
| Oct 21, 2025 | 8,530.00 | 8,540.00 | 8,110.00 | 8,190.00 | 8,190.00 | -2.15% | 159,130 |
| Oct 20, 2025 | 8,110.00 | 8,540.00 | 8,080.00 | 8,370.00 | 8,370.00 | 4.10% | 144,693 |
| Oct 17, 2025 | 8,300.00 | 8,480.00 | 7,990.00 | 8,040.00 | 8,040.00 | -3.83% | 119,849 |
| Oct 16, 2025 | 8,840.00 | 8,840.00 | 8,300.00 | 8,360.00 | 8,360.00 | -3.91% | 181,369 |
| Oct 15, 2025 | 8,510.00 | 8,760.00 | 8,320.00 | 8,700.00 | 8,700.00 | 5.33% | 180,516 |
| Oct 14, 2025 | 8,680.00 | 8,950.00 | 8,110.00 | 8,260.00 | 8,260.00 | -3.84% | 331,585 |
| Oct 13, 2025 | 8,260.00 | 8,820.00 | 8,260.00 | 8,590.00 | 8,590.00 | -0.23% | 255,289 |
| Oct 10, 2025 | 8,120.00 | 8,650.00 | 8,100.00 | 8,610.00 | 8,610.00 | 6.96% | 469,519 |
| Oct 2, 2025 | 7,850.00 | 8,090.00 | 7,850.00 | 8,050.00 | 8,050.00 | 2.55% | 196,252 |
| Oct 1, 2025 | 7,700.00 | 7,870.00 | 7,680.00 | 7,850.00 | 7,850.00 | 1.55% | 69,211 |
| Sep 30, 2025 | 7,760.00 | 7,980.00 | 7,620.00 | 7,730.00 | 7,730.00 | -0.39% | 72,484 |
| Sep 29, 2025 | 7,550.00 | 7,930.00 | 7,550.00 | 7,760.00 | 7,760.00 | 2.51% | 117,579 |
| Sep 26, 2025 | 7,800.00 | 7,960.00 | 7,410.00 | 7,570.00 | 7,570.00 | -2.95% | 109,579 |
| Sep 25, 2025 | 7,780.00 | 8,120.00 | 7,690.00 | 7,800.00 | 7,800.00 | -0.38% | 199,655 |
| Sep 24, 2025 | 7,930.00 | 7,980.00 | 7,620.00 | 7,830.00 | 7,830.00 | -1.88% | 186,916 |
| Sep 23, 2025 | 7,990.00 | 8,440.00 | 7,870.00 | 7,980.00 | 7,980.00 | - | 600,358 |
| Sep 22, 2025 | 8,010.00 | 8,070.00 | 7,900.00 | 7,980.00 | 7,980.00 | -0.37% | 112,899 |