Ajinextek Co., Ltd. (KOSDAQ:059120)
South Korea · Delayed Price · Currency is KRW 5,850.00
+590.00 (11.22%)
At close: Jul 31, 2026
Ajinextek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 6,490.00 | 6,960.00 | 6,470.00 | 6,940.00 | 6,940.00 | 2.81% | 231,931 |
| Jun 10, 2026 | 7,000.00 | 7,230.00 | 6,530.00 | 6,750.00 | 6,750.00 | -4.93% | 266,448 |
| Jun 9, 2026 | 6,840.00 | 7,240.00 | 6,840.00 | 7,100.00 | 7,100.00 | 5.97% | 249,464 |
| Jun 8, 2026 | 6,490.00 | 7,130.00 | 6,360.00 | 6,700.00 | 6,700.00 | -8.22% | 404,166 |
| Jun 5, 2026 | 7,770.00 | 7,770.00 | 7,100.00 | 7,300.00 | 7,300.00 | -6.41% | 370,510 |
| Jun 4, 2026 | 7,930.00 | 8,100.00 | 7,700.00 | 7,800.00 | 7,800.00 | -1.64% | 267,311 |
| Jun 2, 2026 | 8,180.00 | 8,430.00 | 7,690.00 | 7,930.00 | 7,930.00 | -2.94% | 479,838 |
| 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 |