Aijinet Inc. (KOSDAQ:462980)
South Korea · Delayed Price · Currency is KRW 1,951.00
-59.00 (-2.94%)
At close: Jan 30, 2026
Aijinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2,000.00 | 2,010.00 | 1,950.00 | 1,951.00 | 1,951.00 | -2.94% | 163,781 |
| Jan 29, 2026 | 2,010.00 | 2,020.00 | 1,987.00 | 2,010.00 | 2,010.00 | -0.99% | 123,081 |
| Jan 28, 2026 | 2,070.00 | 2,080.00 | 2,025.00 | 2,030.00 | 2,030.00 | -1.93% | 105,178 |
| Jan 27, 2026 | 2,040.00 | 2,090.00 | 2,030.00 | 2,070.00 | 2,070.00 | 2.22% | 113,601 |
| Jan 26, 2026 | 2,025.00 | 2,045.00 | 2,005.00 | 2,025.00 | 2,025.00 | 0.50% | 79,659 |
| Jan 23, 2026 | 2,005.00 | 2,035.00 | 1,994.00 | 2,015.00 | 2,015.00 | 0.50% | 67,511 |
| Jan 22, 2026 | 2,070.00 | 2,100.00 | 1,998.00 | 2,005.00 | 2,005.00 | -2.91% | 133,758 |
| Jan 21, 2026 | 2,130.00 | 2,130.00 | 2,030.00 | 2,065.00 | 2,065.00 | -3.05% | 144,937 |
| Jan 20, 2026 | 2,050.00 | 2,140.00 | 2,050.00 | 2,130.00 | 2,130.00 | 4.67% | 227,991 |
| Jan 19, 2026 | 2,000.00 | 2,085.00 | 1,990.00 | 2,035.00 | 2,035.00 | 1.50% | 82,760 |
| Jan 16, 2026 | 2,020.00 | 2,030.00 | 1,997.00 | 2,005.00 | 2,005.00 | -0.74% | 62,056 |
| Jan 15, 2026 | 1,997.00 | 2,035.00 | 1,997.00 | 2,020.00 | 2,020.00 | 0.25% | 58,513 |
| Jan 14, 2026 | 1,990.00 | 2,025.00 | 1,982.00 | 2,015.00 | 2,015.00 | 0.85% | 49,086 |
| Jan 13, 2026 | 2,050.00 | 2,065.00 | 1,991.00 | 1,998.00 | 1,998.00 | -2.54% | 63,551 |
| Jan 12, 2026 | 2,030.00 | 2,070.00 | 2,000.00 | 2,050.00 | 2,050.00 | 0.99% | 80,101 |
| Jan 9, 2026 | 1,988.00 | 2,035.00 | 1,974.00 | 2,030.00 | 2,030.00 | 2.16% | 59,589 |
| Jan 8, 2026 | 2,010.00 | 2,020.00 | 1,982.00 | 1,987.00 | 1,987.00 | -1.14% | 73,337 |
| Jan 7, 2026 | 2,055.00 | 2,065.00 | 1,989.00 | 2,010.00 | 2,010.00 | -2.66% | 107,098 |
| Jan 6, 2026 | 2,070.00 | 2,085.00 | 2,015.00 | 2,065.00 | 2,065.00 | -0.48% | 118,513 |
| Jan 5, 2026 | 2,115.00 | 2,115.00 | 2,010.00 | 2,075.00 | 2,075.00 | -1.89% | 229,811 |
| Jan 2, 2026 | 2,090.00 | 2,235.00 | 2,085.00 | 2,115.00 | 2,115.00 | 1.68% | 534,655 |
| Dec 30, 2025 | 2,060.00 | 2,180.00 | 1,988.00 | 2,080.00 | 2,080.00 | 2.72% | 346,491 |
| Dec 29, 2025 | 2,075.00 | 2,155.00 | 2,010.00 | 2,025.00 | 2,025.00 | -0.25% | 482,069 |
| Dec 26, 2025 | 1,908.00 | 2,250.00 | 1,908.00 | 2,030.00 | 2,030.00 | 6.39% | 2,004,210 |
| Dec 24, 2025 | 1,884.00 | 1,932.00 | 1,884.00 | 1,908.00 | 1,908.00 | 0.85% | 37,026 |
| Dec 23, 2025 | 1,915.00 | 1,915.00 | 1,882.00 | 1,892.00 | 1,892.00 | -0.68% | 26,957 |
| Dec 22, 2025 | 1,888.00 | 1,940.00 | 1,887.00 | 1,905.00 | 1,905.00 | 0.95% | 61,424 |
| Dec 19, 2025 | 1,885.00 | 1,935.00 | 1,875.00 | 1,887.00 | 1,887.00 | 0.11% | 36,863 |
| Dec 18, 2025 | 1,890.00 | 1,895.00 | 1,850.00 | 1,885.00 | 1,885.00 | -0.26% | 36,674 |
| Dec 17, 2025 | 1,899.00 | 1,902.00 | 1,885.00 | 1,890.00 | 1,890.00 | -0.47% | 38,643 |
| Dec 16, 2025 | 1,955.00 | 1,955.00 | 1,884.00 | 1,899.00 | 1,899.00 | -0.78% | 53,217 |
| Dec 15, 2025 | 1,905.00 | 1,997.00 | 1,905.00 | 1,914.00 | 1,914.00 | 0.53% | 110,199 |
| Dec 12, 2025 | 1,915.00 | 1,930.00 | 1,897.00 | 1,904.00 | 1,904.00 | -0.57% | 40,358 |
| Dec 11, 2025 | 1,900.00 | 1,940.00 | 1,893.00 | 1,915.00 | 1,915.00 | 0.79% | 71,473 |
| Dec 10, 2025 | 1,902.00 | 1,952.00 | 1,890.00 | 1,900.00 | 1,900.00 | -0.11% | 31,241 |
| Dec 9, 2025 | 1,918.00 | 1,929.00 | 1,894.00 | 1,902.00 | 1,902.00 | -0.83% | 47,530 |
| Dec 8, 2025 | 1,929.00 | 1,933.00 | 1,912.00 | 1,918.00 | 1,918.00 | -0.62% | 28,100 |
| Dec 5, 2025 | 1,933.00 | 1,936.00 | 1,908.00 | 1,930.00 | 1,930.00 | -0.31% | 51,989 |
| Dec 4, 2025 | 1,949.00 | 1,951.00 | 1,905.00 | 1,936.00 | 1,936.00 | -0.62% | 119,361 |
| Dec 3, 2025 | 1,900.00 | 1,948.00 | 1,900.00 | 1,948.00 | 1,948.00 | 1.78% | 64,746 |
| Dec 2, 2025 | 1,877.00 | 1,929.00 | 1,877.00 | 1,914.00 | 1,914.00 | 1.97% | 97,807 |
| Dec 1, 2025 | 1,888.00 | 1,916.00 | 1,872.00 | 1,877.00 | 1,877.00 | 0.05% | 67,831 |
| Nov 28, 2025 | 1,917.00 | 1,917.00 | 1,876.00 | 1,876.00 | 1,876.00 | -1.52% | 156,613 |
| Nov 27, 2025 | 1,872.00 | 1,990.00 | 1,855.00 | 1,905.00 | 1,905.00 | 0.79% | 696,989 |
| Nov 26, 2025 | 1,771.00 | 2,155.00 | 1,761.00 | 1,890.00 | 1,890.00 | 6.72% | 4,245,412 |
| Nov 25, 2025 | 1,784.00 | 1,794.00 | 1,770.00 | 1,771.00 | 1,771.00 | -0.73% | 26,580 |
| Nov 24, 2025 | 1,787.00 | 1,794.00 | 1,773.00 | 1,784.00 | 1,784.00 | -0.17% | 20,778 |
| Nov 21, 2025 | 1,816.00 | 1,816.00 | 1,780.00 | 1,787.00 | 1,787.00 | -1.65% | 34,718 |
| Nov 20, 2025 | 1,800.00 | 1,829.00 | 1,781.00 | 1,817.00 | 1,817.00 | 0.94% | 42,026 |
| Nov 19, 2025 | 1,801.00 | 1,809.00 | 1,759.00 | 1,800.00 | 1,800.00 | -0.06% | 43,121 |