Ajinextek Co., Ltd. (KOSDAQ:059120)
South Korea · Delayed Price · Currency is KRW 8,050.00
+200.00 (2.55%)
Last updated: Oct 2, 2025, 9:00 AM KST
Ajinextek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8,120.00 | 8,650.00 | 8,100.00 | 8,610.00 | 8,610.00 | 6.96% | 466,153 |
| 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 |
| Sep 19, 2025 | 8,090.00 | 8,180.00 | 7,790.00 | 8,010.00 | 8,010.00 | -0.99% | 253,905 |
| Sep 18, 2025 | 7,780.00 | 8,150.00 | 7,780.00 | 8,090.00 | 8,090.00 | 4.52% | 398,591 |
| Sep 17, 2025 | 7,920.00 | 8,000.00 | 7,690.00 | 7,740.00 | 7,740.00 | -2.64% | 164,215 |
| Sep 16, 2025 | 8,180.00 | 8,180.00 | 7,770.00 | 7,950.00 | 7,950.00 | -0.87% | 287,199 |
| Sep 15, 2025 | 8,080.00 | 8,240.00 | 7,810.00 | 8,020.00 | 8,020.00 | 2.82% | 722,424 |
| Sep 12, 2025 | 7,660.00 | 7,910.00 | 7,620.00 | 7,800.00 | 7,800.00 | 1.96% | 432,093 |
| Sep 11, 2025 | 7,630.00 | 7,680.00 | 7,480.00 | 7,650.00 | 7,650.00 | 0.26% | 156,742 |
| Sep 10, 2025 | 7,630.00 | 7,760.00 | 7,460.00 | 7,630.00 | 7,630.00 | 1.19% | 429,410 |
| Sep 9, 2025 | 7,540.00 | 7,620.00 | 7,410.00 | 7,540.00 | 7,540.00 | - | 263,048 |
| Sep 8, 2025 | 7,510.00 | 7,780.00 | 7,450.00 | 7,540.00 | 7,540.00 | 1.07% | 350,946 |
| Sep 5, 2025 | 7,350.00 | 7,900.00 | 7,220.00 | 7,460.00 | 7,460.00 | 1.50% | 1,273,052 |
| Sep 4, 2025 | 7,450.00 | 7,460.00 | 7,240.00 | 7,350.00 | 7,350.00 | -2.00% | 408,923 |
| Sep 3, 2025 | 7,180.00 | 8,290.00 | 7,020.00 | 7,500.00 | 7,500.00 | 5.19% | 6,900,214 |
| Sep 2, 2025 | 6,780.00 | 7,540.00 | 6,710.00 | 7,130.00 | 7,130.00 | 6.26% | 1,548,539 |
| Sep 1, 2025 | 6,650.00 | 6,830.00 | 6,500.00 | 6,710.00 | 6,710.00 | 0.90% | 90,370 |
| Aug 29, 2025 | 6,640.00 | 6,700.00 | 6,560.00 | 6,650.00 | 6,650.00 | 0.15% | 36,326 |
| Aug 28, 2025 | 6,900.00 | 6,950.00 | 6,570.00 | 6,640.00 | 6,640.00 | -1.63% | 121,296 |
| Aug 27, 2025 | 7,130.00 | 7,370.00 | 6,570.00 | 6,750.00 | 6,750.00 | -1.46% | 320,604 |
| Aug 26, 2025 | 6,630.00 | 6,960.00 | 6,520.00 | 6,850.00 | 6,850.00 | 3.16% | 366,832 |
| Aug 25, 2025 | 6,280.00 | 6,660.00 | 6,280.00 | 6,640.00 | 6,640.00 | 6.07% | 99,675 |
| Aug 22, 2025 | 6,210.00 | 6,380.00 | 6,210.00 | 6,260.00 | 6,260.00 | 0.16% | 21,490 |
| Aug 21, 2025 | 6,190.00 | 6,320.00 | 6,190.00 | 6,250.00 | 6,250.00 | 1.13% | 12,313 |
| Aug 20, 2025 | 6,280.00 | 6,330.00 | 6,090.00 | 6,180.00 | 6,180.00 | -2.37% | 32,369 |
| Aug 19, 2025 | 6,400.00 | 6,550.00 | 6,300.00 | 6,330.00 | 6,330.00 | -1.71% | 25,881 |
| Aug 18, 2025 | 6,620.00 | 6,660.00 | 6,440.00 | 6,440.00 | 6,440.00 | -2.87% | 28,148 |
| Aug 14, 2025 | 6,620.00 | 6,720.00 | 6,620.00 | 6,630.00 | 6,630.00 | -0.60% | 14,142 |
| Aug 13, 2025 | 6,620.00 | 6,700.00 | 6,580.00 | 6,670.00 | 6,670.00 | 0.91% | 34,429 |
| Aug 12, 2025 | 6,660.00 | 6,830.00 | 6,590.00 | 6,610.00 | 6,610.00 | -0.90% | 49,165 |
| Aug 11, 2025 | 6,590.00 | 6,690.00 | 6,530.00 | 6,670.00 | 6,670.00 | 1.21% | 53,545 |
| Aug 8, 2025 | 6,570.00 | 6,650.00 | 6,510.00 | 6,590.00 | 6,590.00 | 0.76% | 38,019 |
| Aug 7, 2025 | 6,510.00 | 6,670.00 | 6,470.00 | 6,540.00 | 6,540.00 | 0.93% | 25,246 |
| Aug 6, 2025 | 6,420.00 | 6,510.00 | 6,370.00 | 6,480.00 | 6,480.00 | 0.93% | 14,760 |
| Aug 5, 2025 | 6,360.00 | 6,550.00 | 6,340.00 | 6,420.00 | 6,420.00 | 1.10% | 36,623 |
| Aug 4, 2025 | 6,150.00 | 6,410.00 | 6,150.00 | 6,350.00 | 6,350.00 | 3.25% | 18,039 |
| Aug 1, 2025 | 6,470.00 | 6,470.00 | 6,150.00 | 6,150.00 | 6,150.00 | -4.95% | 81,676 |
| Jul 31, 2025 | 6,550.00 | 6,610.00 | 6,450.00 | 6,470.00 | 6,470.00 | -1.07% | 33,317 |
| Jul 30, 2025 | 6,410.00 | 6,620.00 | 6,400.00 | 6,540.00 | 6,540.00 | 2.19% | 39,269 |
| Jul 29, 2025 | 6,480.00 | 6,550.00 | 6,380.00 | 6,400.00 | 6,400.00 | -1.23% | 46,531 |
| Jul 28, 2025 | 6,560.00 | 6,640.00 | 6,380.00 | 6,480.00 | 6,480.00 | -0.77% | 43,746 |
| Jul 25, 2025 | 6,530.00 | 6,740.00 | 6,470.00 | 6,530.00 | 6,530.00 | 0.46% | 83,232 |