Ajinextek Co., Ltd. (KOSDAQ:059120)
South Korea · Delayed Price · Currency is KRW 6,350.00
-50.00 (-0.78%)
At close: Aug 24, 2026
Ajinextek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6,400.00 | 6,620.00 | 6,300.00 | 6,350.00 | 6,350.00 | -0.78% | 194,146 |
| Aug 21, 2026 | 6,830.00 | 6,830.00 | 6,350.00 | 6,400.00 | 6,400.00 | -8.05% | 367,894 |
| Aug 20, 2026 | 6,890.00 | 7,040.00 | 6,780.00 | 6,960.00 | 6,960.00 | 1.75% | 295,478 |
| Aug 19, 2026 | 6,700.00 | 7,400.00 | 6,680.00 | 6,840.00 | 6,840.00 | -2.29% | 530,431 |
| Aug 18, 2026 | 7,860.00 | 7,950.00 | 6,980.00 | 7,000.00 | 7,000.00 | -7.53% | 856,375 |
| Aug 14, 2026 | 7,550.00 | 8,230.00 | 7,380.00 | 7,570.00 | 7,570.00 | 1.75% | 2,556,552 |
| Aug 13, 2026 | 7,530.00 | 7,970.00 | 7,330.00 | 7,440.00 | 7,440.00 | -1.20% | 1,245,337 |
| Aug 12, 2026 | 7,410.00 | 7,980.00 | 7,300.00 | 7,530.00 | 7,530.00 | 1.07% | 1,677,312 |
| Aug 11, 2026 | 6,940.00 | 8,250.00 | 6,700.00 | 7,450.00 | 7,450.00 | 8.28% | 7,414,186 |
| Aug 10, 2026 | 6,660.00 | 7,040.00 | 6,530.00 | 6,880.00 | 6,880.00 | 2.08% | 663,143 |
| Aug 7, 2026 | 6,960.00 | 7,300.00 | 6,720.00 | 6,740.00 | 6,740.00 | -3.99% | 1,917,112 |
| Aug 6, 2026 | 7,050.00 | 7,110.00 | 6,640.00 | 7,020.00 | 7,020.00 | 0.57% | 1,262,557 |
| Aug 5, 2026 | 6,310.00 | 7,550.00 | 6,190.00 | 6,980.00 | 6,980.00 | 11.68% | 5,911,313 |
| Aug 4, 2026 | 6,090.00 | 6,320.00 | 6,000.00 | 6,250.00 | 6,250.00 | 2.63% | 580,228 |
| Aug 3, 2026 | 6,070.00 | 6,430.00 | 5,880.00 | 6,090.00 | 6,090.00 | 4.10% | 928,749 |
| Jul 31, 2026 | 5,470.00 | 5,930.00 | 5,400.00 | 5,850.00 | 5,850.00 | 11.22% | 715,317 |
| Jul 30, 2026 | 6,030.00 | 6,200.00 | 5,230.00 | 5,260.00 | 5,260.00 | -13.63% | 978,648 |
| Jul 29, 2026 | 6,640.00 | 6,840.00 | 5,410.00 | 6,090.00 | 6,090.00 | -3.18% | 1,853,687 |
| Jul 28, 2026 | 6,370.00 | 7,350.00 | 6,110.00 | 6,290.00 | 6,290.00 | -3.82% | 4,662,899 |
| Jul 27, 2026 | 5,690.00 | 6,840.00 | 5,610.00 | 6,540.00 | 6,540.00 | 19.34% | 4,556,550 |
| Jul 24, 2026 | 5,890.00 | 6,290.00 | 5,450.00 | 5,480.00 | 5,480.00 | -7.28% | 1,483,130 |
| Jul 23, 2026 | 5,690.00 | 6,840.00 | 5,240.00 | 5,910.00 | 5,910.00 | 9.24% | 4,465,394 |
| Jul 22, 2026 | 5,910.00 | 6,100.00 | 5,310.00 | 5,410.00 | 5,410.00 | 1.88% | 2,270,292 |
| Jul 21, 2026 | 4,210.00 | 5,600.00 | 4,190.00 | 5,310.00 | 5,310.00 | 23.06% | 3,043,647 |
| Jul 20, 2026 | 4,315.00 | 4,560.00 | 4,255.00 | 4,315.00 | 4,315.00 | -5.16% | 86,063 |
| Jul 16, 2026 | 4,960.00 | 4,960.00 | 4,515.00 | 4,550.00 | 4,550.00 | -8.36% | 97,949 |
| Jul 15, 2026 | 4,575.00 | 4,965.00 | 4,575.00 | 4,965.00 | 4,965.00 | 9.48% | 100,354 |
| Jul 14, 2026 | 4,690.00 | 4,695.00 | 4,225.00 | 4,535.00 | 4,535.00 | -3.51% | 131,925 |
| Jul 13, 2026 | 5,160.00 | 5,260.00 | 4,645.00 | 4,700.00 | 4,700.00 | -8.74% | 151,252 |
| Jul 10, 2026 | 4,680.00 | 5,250.00 | 4,680.00 | 5,150.00 | 5,150.00 | 10.04% | 119,646 |
| Jul 9, 2026 | 4,660.00 | 4,915.00 | 4,580.00 | 4,680.00 | 4,680.00 | - | 121,247 |
| Jul 8, 2026 | 4,995.00 | 5,040.00 | 4,610.00 | 4,680.00 | 4,680.00 | -6.96% | 143,577 |
| Jul 7, 2026 | 5,100.00 | 5,280.00 | 4,930.00 | 5,030.00 | 5,030.00 | -2.71% | 121,391 |
| Jul 6, 2026 | 5,400.00 | 5,430.00 | 5,060.00 | 5,170.00 | 5,170.00 | -3.18% | 86,756 |
| Jul 3, 2026 | 5,240.00 | 5,420.00 | 4,960.00 | 5,340.00 | 5,340.00 | 2.50% | 136,297 |
| Jul 2, 2026 | 5,710.00 | 5,790.00 | 5,180.00 | 5,210.00 | 5,210.00 | -10.63% | 180,359 |
| Jul 1, 2026 | 5,800.00 | 6,030.00 | 5,510.00 | 5,830.00 | 5,830.00 | 0.52% | 155,222 |
| Jun 30, 2026 | 5,790.00 | 6,020.00 | 5,580.00 | 5,800.00 | 5,800.00 | 2.65% | 240,563 |
| Jun 29, 2026 | 4,990.00 | 5,700.00 | 4,990.00 | 5,650.00 | 5,650.00 | 12.10% | 191,172 |
| Jun 26, 2026 | 5,390.00 | 5,390.00 | 4,920.00 | 5,040.00 | 5,040.00 | -7.18% | 269,972 |
| Jun 25, 2026 | 5,720.00 | 5,860.00 | 5,360.00 | 5,430.00 | 5,430.00 | -4.06% | 167,002 |
| Jun 24, 2026 | 5,540.00 | 5,740.00 | 5,370.00 | 5,660.00 | 5,660.00 | 1.98% | 216,202 |
| Jun 23, 2026 | 6,210.00 | 6,240.00 | 5,550.00 | 5,550.00 | 5,550.00 | -11.34% | 303,525 |
| Jun 22, 2026 | 6,200.00 | 6,660.00 | 6,110.00 | 6,260.00 | 6,260.00 | -4.43% | 200,205 |
| Jun 19, 2026 | 6,810.00 | 6,900.00 | 6,130.00 | 6,550.00 | 6,550.00 | -5.21% | 266,175 |
| Jun 18, 2026 | 7,120.00 | 7,140.00 | 6,800.00 | 6,910.00 | 6,910.00 | -2.26% | 155,554 |
| Jun 17, 2026 | 7,170.00 | 7,250.00 | 7,050.00 | 7,070.00 | 7,070.00 | -1.39% | 193,124 |
| Jun 16, 2026 | 7,320.00 | 7,680.00 | 7,100.00 | 7,170.00 | 7,170.00 | -1.24% | 260,105 |
| Jun 15, 2026 | 7,280.00 | 7,540.00 | 7,100.00 | 7,260.00 | 7,260.00 | 1.97% | 211,362 |
| Jun 12, 2026 | 7,180.00 | 7,400.00 | 7,050.00 | 7,120.00 | 7,120.00 | 2.59% | 282,931 |