Ajinextek Co., Ltd. (KOSDAQ:059120)
South Korea · Delayed Price · Currency is KRW 8,520.00
-500.00 (-5.54%)
At close: May 29, 2026
Ajinextek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 8,510.00 | 8,920.00 | 8,110.00 | 8,170.00 | 8,170.00 | -4.11% | 763,608 |
| May 29, 2026 | 9,100.00 | 9,230.00 | 8,500.00 | 8,520.00 | 8,520.00 | -5.54% | 554,951 |
| May 28, 2026 | 9,530.00 | 9,670.00 | 8,350.00 | 9,020.00 | 9,020.00 | -3.01% | 1,368,626 |
| May 27, 2026 | 10,180.00 | 10,390.00 | 9,170.00 | 9,300.00 | 9,300.00 | -10.23% | 739,696 |
| May 26, 2026 | 10,710.00 | 10,980.00 | 10,060.00 | 10,360.00 | 10,360.00 | -1.80% | 933,857 |
| May 22, 2026 | 10,500.00 | 10,700.00 | 10,000.00 | 10,550.00 | 10,550.00 | 0.48% | 580,485 |
| May 21, 2026 | 9,480.00 | 10,690.00 | 8,560.00 | 10,500.00 | 10,500.00 | 10.76% | 881,716 |
| May 20, 2026 | 8,800.00 | 10,800.00 | 8,190.00 | 9,480.00 | 9,480.00 | 4.87% | 1,909,610 |
| May 19, 2026 | 10,040.00 | 10,050.00 | 8,900.00 | 9,040.00 | 9,040.00 | -10.76% | 585,428 |
| May 18, 2026 | 10,620.00 | 10,650.00 | 9,310.00 | 10,130.00 | 10,130.00 | -4.70% | 705,992 |
| May 15, 2026 | 10,500.00 | 11,120.00 | 10,050.00 | 10,630.00 | 10,630.00 | 3.00% | 1,257,246 |
| May 14, 2026 | 11,400.00 | 11,530.00 | 10,220.00 | 10,320.00 | 10,320.00 | -7.03% | 1,210,563 |
| May 13, 2026 | 12,610.00 | 13,160.00 | 11,100.00 | 11,100.00 | 11,100.00 | -14.42% | 1,761,085 |
| May 12, 2026 | 13,780.00 | 14,050.00 | 12,830.00 | 12,970.00 | 12,970.00 | -3.71% | 979,839 |
| May 11, 2026 | 12,980.00 | 13,750.00 | 12,980.00 | 13,470.00 | 13,470.00 | 3.78% | 910,489 |
| May 8, 2026 | 12,190.00 | 13,100.00 | 12,190.00 | 12,980.00 | 12,980.00 | 3.34% | 779,717 |
| May 7, 2026 | 11,400.00 | 14,500.00 | 11,400.00 | 12,560.00 | 12,560.00 | 7.72% | 15,495,050 |
| May 6, 2026 | 11,690.00 | 13,060.00 | 11,350.00 | 11,660.00 | 11,660.00 | 0.69% | 7,790,584 |
| May 4, 2026 | 9,290.00 | 11,580.00 | 9,280.00 | 11,580.00 | 11,580.00 | 29.97% | 14,213,220 |
| Apr 30, 2026 | 7,790.00 | 9,740.00 | 7,520.00 | 8,910.00 | 8,910.00 | 17.70% | 16,968,900 |
| Apr 29, 2026 | 7,700.00 | 7,760.00 | 7,530.00 | 7,570.00 | 7,570.00 | -2.07% | 404,365 |
| Apr 28, 2026 | 7,890.00 | 8,450.00 | 7,690.00 | 7,730.00 | 7,730.00 | -0.64% | 1,352,334 |
| Apr 27, 2026 | 7,800.00 | 7,980.00 | 7,630.00 | 7,780.00 | 7,780.00 | 3.73% | 796,176 |
| Apr 24, 2026 | 7,280.00 | 7,670.00 | 7,250.00 | 7,500.00 | 7,500.00 | 3.02% | 301,536 |
| Apr 23, 2026 | 7,500.00 | 7,590.00 | 7,130.00 | 7,280.00 | 7,280.00 | -1.62% | 236,882 |
| Apr 22, 2026 | 7,370.00 | 7,470.00 | 7,230.00 | 7,400.00 | 7,400.00 | 0.14% | 183,456 |
| Apr 21, 2026 | 7,500.00 | 7,560.00 | 7,300.00 | 7,390.00 | 7,390.00 | -0.81% | 172,576 |
| Apr 20, 2026 | 7,520.00 | 7,685.00 | 7,390.00 | 7,450.00 | 7,450.00 | -0.80% | 249,359 |
| Apr 17, 2026 | 7,720.00 | 7,800.00 | 7,200.00 | 7,510.00 | 7,510.00 | -2.47% | 273,057 |
| Apr 16, 2026 | 7,610.00 | 7,870.00 | 7,540.00 | 7,700.00 | 7,700.00 | 2.39% | 513,625 |
| Apr 15, 2026 | 7,500.00 | 7,600.00 | 7,330.00 | 7,520.00 | 7,520.00 | 3.30% | 466,473 |
| Apr 14, 2026 | 7,040.00 | 7,330.00 | 7,000.00 | 7,280.00 | 7,280.00 | 5.35% | 420,129 |
| Apr 13, 2026 | 6,890.00 | 7,030.00 | 6,750.00 | 6,910.00 | 6,910.00 | -0.72% | 130,358 |
| Apr 10, 2026 | 7,020.00 | 7,140.00 | 6,920.00 | 6,960.00 | 6,960.00 | 0.29% | 187,308 |
| Apr 9, 2026 | 7,100.00 | 7,190.00 | 6,880.00 | 6,940.00 | 6,940.00 | -1.98% | 217,391 |
| Apr 8, 2026 | 6,870.00 | 7,170.00 | 6,870.00 | 7,080.00 | 7,080.00 | 6.31% | 242,476 |
| Apr 7, 2026 | 6,840.00 | 7,030.00 | 6,590.00 | 6,660.00 | 6,660.00 | -1.19% | 227,063 |
| Apr 6, 2026 | 6,680.00 | 6,890.00 | 6,650.00 | 6,740.00 | 6,740.00 | 0.90% | 183,606 |
| Apr 3, 2026 | 6,750.00 | 6,900.00 | 6,580.00 | 6,680.00 | 6,680.00 | 1.37% | 200,456 |
| Apr 2, 2026 | 7,450.00 | 7,550.00 | 6,520.00 | 6,590.00 | 6,590.00 | -7.70% | 628,000 |
| Apr 1, 2026 | 7,130.00 | 7,280.00 | 7,070.00 | 7,140.00 | 7,140.00 | 4.23% | 449,056 |
| Mar 31, 2026 | 7,170.00 | 7,370.00 | 6,820.00 | 6,850.00 | 6,850.00 | -5.78% | 502,963 |
| Mar 30, 2026 | 7,540.00 | 7,680.00 | 7,170.00 | 7,270.00 | 7,270.00 | -10.02% | 844,166 |
| Mar 27, 2026 | 7,360.00 | 9,390.00 | 7,000.00 | 8,080.00 | 8,080.00 | 7.02% | 4,120,515 |
| Mar 26, 2026 | 8,190.00 | 8,190.00 | 7,510.00 | 7,550.00 | 7,550.00 | -7.81% | 437,352 |
| Mar 25, 2026 | 7,430.00 | 8,200.00 | 7,420.00 | 8,190.00 | 8,190.00 | 11.73% | 774,089 |
| Mar 24, 2026 | 7,450.00 | 7,520.00 | 7,130.00 | 7,330.00 | 7,330.00 | 1.52% | 148,836 |
| Mar 23, 2026 | 7,500.00 | 7,500.00 | 7,210.00 | 7,220.00 | 7,220.00 | -6.96% | 345,651 |
| Mar 20, 2026 | 7,700.00 | 7,990.00 | 7,650.00 | 7,760.00 | 7,760.00 | 1.70% | 417,111 |
| Mar 19, 2026 | 7,650.00 | 7,950.00 | 7,570.00 | 7,630.00 | 7,630.00 | -1.42% | 326,201 |