Skip to main content
logo
Aijinet Inc. (KOSDAQ:462980)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,390.00
+10.00 (0.42%)
At close: Sep 19, 2025

Aijinet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 3, 20252,450.002,455.002,380.002,390.002,390.00-1.44%84,380
Sep 2, 20252,385.002,490.002,380.002,425.002,425.001.25%58,803
Sep 1, 20252,495.002,495.002,360.002,395.002,395.00-4.01%241,278
Aug 29, 20252,525.002,535.002,470.002,495.002,495.00-1.19%61,540
Aug 28, 20252,495.002,535.002,490.002,525.002,525.001.20%38,131
Aug 27, 20252,520.002,520.002,475.002,495.002,495.00-0.60%79,236
Aug 26, 20252,555.002,555.002,505.002,510.002,510.00-1.76%81,674
Aug 25, 20252,530.002,620.002,530.002,555.002,555.000.20%48,283
Aug 22, 20252,505.002,550.002,505.002,550.002,550.000.99%55,157
Aug 21, 20252,525.002,555.002,510.002,525.002,525.000.40%60,422
Aug 20, 20252,585.002,590.002,500.002,515.002,515.00-2.71%93,258
Aug 19, 20252,600.002,610.002,555.002,585.002,585.00-0.96%66,625
Aug 18, 20252,660.002,670.002,600.002,610.002,610.00-1.14%59,400
Aug 14, 20252,620.002,690.002,610.002,640.002,640.00-109,492
Aug 13, 20252,645.002,660.002,580.002,640.002,640.000.96%499,572
Aug 12, 20252,570.002,640.002,520.002,615.002,615.002.35%75,183
Aug 11, 20252,625.002,625.002,545.002,555.002,555.00-2.67%44,267
Aug 8, 20252,605.002,650.002,600.002,625.002,625.000.77%22,653
Aug 7, 20252,635.002,635.002,560.002,605.002,605.000.19%75,269
Aug 6, 20252,580.002,630.002,555.002,600.002,600.000.78%50,427
Aug 5, 20252,535.002,605.002,520.002,580.002,580.002.99%103,312
Aug 4, 20252,660.002,730.002,495.002,505.002,505.00-5.83%707,372
Aug 1, 20252,805.002,805.002,640.002,660.002,660.00-5.00%198,208
Jul 31, 20252,790.002,865.002,785.002,800.002,800.000.36%65,283
Jul 30, 20252,790.002,830.002,775.002,790.002,790.00-0.53%59,572
Jul 29, 20252,800.002,820.002,760.002,805.002,805.00-0.18%48,438
Jul 28, 20252,840.002,865.002,785.002,810.002,810.00-1.92%127,176
Jul 25, 20252,865.002,885.002,830.002,865.002,865.00-26,972
Jul 24, 20252,910.002,925.002,865.002,865.002,865.00-1.21%54,659
Jul 23, 20252,900.002,905.002,865.002,900.002,900.00-47,542
Jul 22, 20252,945.002,960.002,900.002,900.002,900.00-1.53%101,709
Jul 21, 20252,960.002,965.002,935.002,945.002,945.00-0.67%84,453
Jul 18, 20252,995.002,995.002,950.002,965.002,965.00-0.50%59,154
Jul 17, 20252,980.003,010.002,955.002,980.002,980.00-0.67%104,186
Jul 16, 20253,000.003,010.002,970.003,000.003,000.00-73,365
Jul 15, 20253,020.003,020.002,975.003,000.003,000.00-0.83%89,134
Jul 14, 20253,070.003,070.003,015.003,025.003,025.00-1.14%44,922
Jul 11, 20253,070.003,085.003,040.003,060.003,060.000.33%25,097