Ajinextek Co., Ltd. (KOSDAQ:059120)
South Korea · Delayed Price · Currency is KRW 5,970.00
-70.00 (-1.16%)
At close: Oct 23, 2026
Ajinextek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,870.00 | 6,000.00 | 5,710.00 | 5,970.00 | 5,970.00 | -1.16% | 175,079 |
| Oct 22, 2026 | 6,360.00 | 6,490.00 | 6,020.00 | 6,040.00 | 6,040.00 | -4.43% | 231,769 |
| Oct 21, 2026 | 6,350.00 | 6,450.00 | 6,210.00 | 6,320.00 | 6,320.00 | 0.64% | 177,227 |
| Oct 20, 2026 | 6,750.00 | 7,300.00 | 6,240.00 | 6,280.00 | 6,280.00 | -3.24% | 646,231 |
| Oct 19, 2026 | 6,050.00 | 6,510.00 | 5,960.00 | 6,490.00 | 6,490.00 | 1.72% | 147,722 |
| Oct 16, 2026 | 6,080.00 | 6,480.00 | 6,035.00 | 6,380.00 | 6,380.00 | 5.80% | 131,951 |
| Oct 15, 2026 | 6,440.00 | 6,470.00 | 5,820.00 | 6,030.00 | 6,030.00 | -10.00% | 314,159 |
| Oct 14, 2026 | 6,740.00 | 7,000.00 | 6,540.00 | 6,700.00 | 6,700.00 | -0.30% | 156,096 |
| Oct 13, 2026 | 6,610.00 | 6,910.00 | 6,400.00 | 6,720.00 | 6,720.00 | -2.18% | 235,114 |
| Oct 12, 2026 | 7,450.00 | 7,450.00 | 6,790.00 | 6,870.00 | 6,870.00 | -7.79% | 309,744 |
| Oct 8, 2026 | 7,530.00 | 7,650.00 | 7,310.00 | 7,450.00 | 7,450.00 | -0.67% | 250,504 |
| Oct 7, 2026 | 8,000.00 | 8,130.00 | 7,500.00 | 7,500.00 | 7,500.00 | -7.06% | 415,191 |
| Oct 6, 2026 | 8,000.00 | 8,220.00 | 7,930.00 | 8,070.00 | 8,070.00 | 1.38% | 569,096 |
| Oct 2, 2026 | 7,740.00 | 7,970.00 | 7,620.00 | 7,960.00 | 7,960.00 | 3.24% | 546,791 |
| Oct 1, 2026 | 7,360.00 | 7,720.00 | 7,280.00 | 7,710.00 | 7,710.00 | 4.90% | 517,300 |
| Sep 30, 2026 | 7,430.00 | 7,520.00 | 7,340.00 | 7,350.00 | 7,350.00 | -0.68% | 170,333 |
| Sep 29, 2026 | 7,570.00 | 7,630.00 | 7,350.00 | 7,400.00 | 7,400.00 | -1.46% | 268,839 |
| Sep 28, 2026 | 7,350.00 | 7,590.00 | 7,210.00 | 7,510.00 | 7,510.00 | 2.18% | 452,900 |
| Sep 23, 2026 | 7,410.00 | 7,500.00 | 7,260.00 | 7,350.00 | 7,350.00 | 0.68% | 314,821 |
| Sep 22, 2026 | 7,220.00 | 7,480.00 | 7,160.00 | 7,300.00 | 7,300.00 | 2.24% | 563,556 |
| Sep 21, 2026 | 7,230.00 | 7,290.00 | 7,060.00 | 7,140.00 | 7,140.00 | -1.52% | 222,687 |
| Sep 18, 2026 | 7,200.00 | 7,360.00 | 7,130.00 | 7,250.00 | 7,250.00 | 1.83% | 403,657 |
| Sep 17, 2026 | 7,060.00 | 7,220.00 | 6,990.00 | 7,120.00 | 7,120.00 | 1.14% | 322,680 |
| Sep 16, 2026 | 7,100.00 | 7,180.00 | 6,950.00 | 7,040.00 | 7,040.00 | -0.42% | 262,904 |
| Sep 15, 2026 | 6,740.00 | 7,650.00 | 6,700.00 | 7,070.00 | 7,070.00 | 4.90% | 1,508,781 |
| Sep 14, 2026 | 6,820.00 | 6,910.00 | 6,550.00 | 6,740.00 | 6,740.00 | -2.32% | 176,661 |
| Sep 11, 2026 | 6,870.00 | 7,040.00 | 6,810.00 | 6,900.00 | 6,900.00 | -1.99% | 240,460 |
| Sep 10, 2026 | 7,270.00 | 7,340.00 | 6,950.00 | 7,040.00 | 7,040.00 | 0.14% | 493,357 |
| Sep 9, 2026 | 7,010.00 | 7,220.00 | 6,880.00 | 7,030.00 | 7,030.00 | 0.72% | 449,947 |
| Sep 8, 2026 | 7,170.00 | 7,570.00 | 6,980.00 | 6,980.00 | 6,980.00 | -1.97% | 1,564,756 |
| Sep 7, 2026 | 7,220.00 | 7,430.00 | 7,070.00 | 7,120.00 | 7,120.00 | -0.28% | 672,049 |
| Sep 4, 2026 | 7,080.00 | 7,650.00 | 6,920.00 | 7,140.00 | 7,140.00 | 3.33% | 2,112,129 |
| Sep 3, 2026 | 6,250.00 | 7,920.00 | 6,020.00 | 6,910.00 | 6,910.00 | 12.18% | 6,967,062 |
| Sep 2, 2026 | 6,120.00 | 6,300.00 | 6,060.00 | 6,160.00 | 6,160.00 | -3.14% | 165,316 |
| Sep 1, 2026 | 6,590.00 | 6,590.00 | 6,280.00 | 6,360.00 | 6,360.00 | -2.30% | 107,288 |
| Aug 31, 2026 | 6,220.00 | 6,510.00 | 6,140.00 | 6,510.00 | 6,510.00 | 1.09% | 142,316 |
| Aug 28, 2026 | 6,500.00 | 6,510.00 | 6,300.00 | 6,440.00 | 6,440.00 | -0.77% | 105,040 |
| Aug 27, 2026 | 6,490.00 | 6,600.00 | 6,350.00 | 6,490.00 | 6,490.00 | 0.46% | 150,061 |
| Aug 26, 2026 | 6,690.00 | 6,740.00 | 6,400.00 | 6,460.00 | 6,460.00 | -2.86% | 159,074 |
| Aug 25, 2026 | 6,550.00 | 6,680.00 | 6,120.00 | 6,650.00 | 6,650.00 | 4.72% | 302,832 |
| 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 |