Skip to main content
logo
Aijinet Inc. (KOSDAQ:462980)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,809.00
+7.00 (0.39%)
Last updated: Nov 18, 2025, 9:48 AM KST

Aijinet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20251,801.001,809.001,759.001,800.001,800.00-0.06%43,107
Nov 18, 20251,814.001,889.001,784.001,801.001,801.00-0.06%63,934
Nov 17, 20251,857.001,877.001,791.001,802.001,802.00-2.80%104,642
Nov 14, 20251,915.001,933.001,854.001,854.001,854.00-3.19%53,656
Nov 13, 20251,926.001,933.001,901.001,915.001,915.00-0.57%29,355
Nov 12, 20251,899.001,937.001,883.001,926.001,926.001.16%27,923
Nov 11, 20251,943.001,961.001,875.001,904.001,904.00-1.50%93,659
Nov 10, 20251,917.001,978.001,917.001,933.001,933.00-0.57%70,293
Nov 7, 20251,973.002,250.001,935.001,944.001,944.00-0.82%682,472
Nov 6, 20251,904.001,986.001,904.001,960.001,960.002.14%83,888
Nov 5, 20251,913.001,923.001,834.001,919.001,919.000.10%154,288
Nov 4, 20251,977.001,980.001,850.001,917.001,917.00-3.03%123,566
Nov 3, 20252,000.002,080.001,968.001,977.001,977.00-137,691
Oct 31, 20251,913.002,060.001,901.001,977.001,977.002.70%151,973
Oct 30, 20251,930.001,931.001,885.001,925.001,925.00-0.26%97,084
Oct 29, 20252,020.002,035.001,928.001,930.001,930.00-3.40%292,158
Oct 28, 20252,020.002,045.001,998.001,998.001,998.00-1.09%73,822
Oct 27, 20252,040.002,060.002,000.002,020.002,020.00-0.25%61,978
Oct 24, 20252,040.002,080.002,010.002,025.002,025.00-1.94%127,863
Oct 23, 20252,120.002,120.002,060.002,065.002,065.00-1.90%87,039
Oct 22, 20252,125.002,125.002,080.002,105.002,105.00-1.41%97,526
Oct 21, 20252,135.002,165.002,100.002,135.002,135.00-0.93%40,881
Oct 20, 20252,140.002,175.002,085.002,155.002,155.000.47%81,249
Oct 17, 20252,180.002,180.002,130.002,145.002,145.00-1.61%55,630
Oct 16, 20252,210.002,210.002,165.002,180.002,180.00-0.23%29,070
Oct 15, 20252,195.002,210.002,155.002,185.002,185.000.23%47,495
Oct 14, 20252,170.002,190.002,120.002,180.002,180.000.69%49,530
Oct 13, 20252,175.002,180.002,110.002,165.002,165.00-0.46%35,083
Oct 10, 20252,195.002,200.002,150.002,175.002,175.00-0.91%40,423
Oct 2, 20252,150.002,280.002,110.002,195.002,195.002.33%278,174
Oct 1, 20252,180.002,200.002,130.002,145.002,145.00-1.61%155,149
Sep 30, 20252,260.002,260.002,180.002,180.002,180.00-3.33%137,829
Sep 29, 20252,250.002,325.002,225.002,255.002,255.000.22%144,924
Sep 26, 20252,295.002,310.002,240.002,250.002,250.00-1.96%121,592
Sep 25, 20252,325.002,330.002,295.002,295.002,295.00-1.29%65,147
Sep 24, 20252,330.002,340.002,285.002,325.002,325.00-0.43%91,608
Sep 23, 20252,340.002,355.002,310.002,335.002,335.00-0.21%122,143
Sep 22, 20252,400.002,420.002,335.002,340.002,340.00-2.09%190,938
Sep 19, 20252,390.002,410.002,375.002,390.002,390.000.42%53,857
Sep 18, 20252,390.002,405.002,360.002,380.002,380.00-146,236
Sep 17, 20252,415.002,415.002,370.002,380.002,380.00-1.45%135,003
Sep 16, 20252,450.002,460.002,395.002,415.002,415.00-0.62%83,201
Sep 15, 20252,465.002,495.002,425.002,430.002,430.00-0.82%79,004
Sep 12, 20252,425.002,465.002,425.002,450.002,450.000.82%77,827
Sep 11, 20252,415.002,440.002,415.002,430.002,430.000.62%59,000
Sep 10, 20252,425.002,450.002,415.002,415.002,415.00-0.41%60,369
Sep 9, 20252,415.002,445.002,400.002,425.002,425.000.41%94,496
Sep 8, 20252,420.002,445.002,390.002,415.002,415.00-0.21%66,428
Sep 5, 20252,400.002,450.002,390.002,420.002,420.000.41%80,624
Sep 4, 20252,390.002,430.002,390.002,410.002,410.000.84%80,582