Ajinextek Co., Ltd. (KOSDAQ:059120)
South Korea · Delayed Price · Currency is KRW 13,470
+490 (3.78%)
At close: May 11, 2026
Ajinextek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,378,808 |
| May 6, 2026 | 11,690.00 | 13,060.00 | 11,350.00 | 11,660.00 | 11,660.00 | 0.69% | 7,751,025 |
| 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% | 16,773,792 |
| Apr 29, 2026 | 7,700.00 | 7,760.00 | 7,530.00 | 7,570.00 | 7,570.00 | -2.07% | 402,021 |
| Apr 28, 2026 | 7,890.00 | 8,450.00 | 7,690.00 | 7,730.00 | 7,730.00 | -0.64% | 1,349,064 |
| Apr 27, 2026 | 7,800.00 | 7,980.00 | 7,630.00 | 7,780.00 | 7,780.00 | 3.73% | 793,184 |
| Apr 24, 2026 | 7,280.00 | 7,670.00 | 7,250.00 | 7,500.00 | 7,500.00 | 3.02% | 298,797 |
| Apr 23, 2026 | 7,500.00 | 7,590.00 | 7,130.00 | 7,280.00 | 7,280.00 | -1.62% | 235,008 |
| Apr 22, 2026 | 7,370.00 | 7,470.00 | 7,230.00 | 7,400.00 | 7,400.00 | 0.14% | 181,862 |
| 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% | 248,243 |
| Apr 17, 2026 | 7,720.00 | 7,800.00 | 7,200.00 | 7,510.00 | 7,510.00 | -2.47% | 272,335 |
| Apr 16, 2026 | 7,610.00 | 7,870.00 | 7,540.00 | 7,700.00 | 7,700.00 | 2.39% | 511,164 |
| Apr 15, 2026 | 7,500.00 | 7,600.00 | 7,330.00 | 7,520.00 | 7,520.00 | 3.30% | 465,428 |
| Apr 14, 2026 | 7,040.00 | 7,330.00 | 7,000.00 | 7,280.00 | 7,280.00 | 5.35% | 414,618 |
| Apr 13, 2026 | 6,890.00 | 7,030.00 | 6,750.00 | 6,910.00 | 6,910.00 | -0.72% | 129,232 |
| Apr 10, 2026 | 7,020.00 | 7,140.00 | 6,920.00 | 6,960.00 | 6,960.00 | 0.29% | 186,413 |
| Apr 9, 2026 | 7,100.00 | 7,190.00 | 6,880.00 | 6,940.00 | 6,940.00 | -1.98% | 216,844 |
| Apr 8, 2026 | 6,870.00 | 7,170.00 | 6,870.00 | 7,080.00 | 7,080.00 | 6.31% | 239,913 |
| 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% | 198,603 |
| Apr 2, 2026 | 7,450.00 | 7,550.00 | 6,520.00 | 6,590.00 | 6,590.00 | -7.70% | 626,750 |
| Apr 1, 2026 | 7,130.00 | 7,280.00 | 7,070.00 | 7,140.00 | 7,140.00 | 4.23% | 446,880 |
| 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% | 4,050,495 |
| Mar 26, 2026 | 8,190.00 | 8,190.00 | 7,510.00 | 7,550.00 | 7,550.00 | -7.81% | 435,218 |
| Mar 25, 2026 | 7,430.00 | 8,200.00 | 7,420.00 | 8,190.00 | 8,190.00 | 11.73% | 763,875 |
| Mar 24, 2026 | 7,450.00 | 7,520.00 | 7,130.00 | 7,330.00 | 7,330.00 | 1.52% | 148,210 |
| Mar 23, 2026 | 7,500.00 | 7,500.00 | 7,210.00 | 7,220.00 | 7,220.00 | -6.96% | 343,818 |
| Mar 20, 2026 | 7,700.00 | 7,990.00 | 7,650.00 | 7,760.00 | 7,760.00 | 1.70% | 413,295 |
| Mar 19, 2026 | 7,650.00 | 7,950.00 | 7,570.00 | 7,630.00 | 7,630.00 | -1.42% | 324,474 |
| Mar 18, 2026 | 7,830.00 | 7,880.00 | 7,620.00 | 7,740.00 | 7,740.00 | 1.18% | 445,148 |
| Mar 17, 2026 | 7,530.00 | 7,930.00 | 7,530.00 | 7,650.00 | 7,650.00 | 3.10% | 463,791 |
| Mar 16, 2026 | 7,500.00 | 7,550.00 | 7,300.00 | 7,420.00 | 7,420.00 | -1.33% | 194,423 |
| Mar 13, 2026 | 7,470.00 | 7,630.00 | 7,250.00 | 7,520.00 | 7,520.00 | -0.92% | 216,027 |
| Mar 12, 2026 | 7,380.00 | 7,670.00 | 7,200.00 | 7,590.00 | 7,590.00 | 2.85% | 271,764 |
| Mar 11, 2026 | 8,100.00 | 8,100.00 | 7,310.00 | 7,380.00 | 7,380.00 | -5.14% | 618,437 |
| Mar 10, 2026 | 7,300.00 | 7,780.00 | 6,990.00 | 7,780.00 | 7,780.00 | 14.41% | 608,447 |
| Mar 9, 2026 | 7,100.00 | 7,240.00 | 6,640.00 | 6,800.00 | 6,800.00 | -9.45% | 371,601 |
| Mar 6, 2026 | 7,310.00 | 7,690.00 | 7,230.00 | 7,510.00 | 7,510.00 | 2.74% | 303,076 |
| Mar 5, 2026 | 6,700.00 | 7,500.00 | 6,700.00 | 7,310.00 | 7,310.00 | 17.34% | 560,323 |
| Mar 4, 2026 | 7,250.00 | 7,260.00 | 6,090.00 | 6,230.00 | 6,230.00 | -16.15% | 909,044 |
| Mar 3, 2026 | 7,510.00 | 8,130.00 | 7,310.00 | 7,430.00 | 7,430.00 | -3.88% | 696,114 |
| Feb 27, 2026 | 7,900.00 | 7,980.00 | 7,500.00 | 7,730.00 | 7,730.00 | -2.15% | 443,284 |
| Feb 26, 2026 | 8,170.00 | 8,350.00 | 7,850.00 | 7,900.00 | 7,900.00 | -1.00% | 659,132 |