Skip to main content
logo
Aijinet Inc. (KOSDAQ:462980)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,510.00
-45.00 (-1.76%)
Last updated: Aug 26, 2025

Aijinet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,495.002,535.002,490.002,525.00-1.20%38,131
Aug 27, 20252,520.002,520.002,475.002,495.00--0.60%79,236
Aug 26, 20252,555.002,555.002,505.002,510.00--1.76%81,674
Aug 25, 20252,530.002,620.002,530.002,555.00-0.20%48,283
Aug 22, 20252,505.002,550.002,505.002,550.00-0.99%55,157
Aug 21, 20252,525.002,555.002,510.002,525.00-0.40%60,422
Aug 20, 20252,585.002,590.002,500.002,515.00--2.71%93,258
Aug 19, 20252,600.002,610.002,555.002,585.00--0.96%66,625
Aug 18, 20252,660.002,670.002,600.002,610.00--1.14%59,400
Aug 14, 20252,620.002,690.002,610.002,640.00--109,492
Aug 13, 20252,645.002,660.002,580.002,640.00-0.96%499,572
Aug 12, 20252,570.002,640.002,520.002,615.00-2.35%75,183
Aug 11, 20252,625.002,625.002,545.002,555.00--2.67%44,267
Aug 8, 20252,605.002,650.002,600.002,625.00-0.77%22,653
Aug 7, 20252,635.002,635.002,560.002,605.00-0.19%75,269
Aug 6, 20252,580.002,630.002,555.002,600.00-0.78%50,427
Aug 5, 20252,535.002,605.002,520.002,580.00-2.99%103,312
Aug 4, 20252,660.002,730.002,495.002,505.00--5.83%707,372
Aug 1, 20252,805.002,805.002,640.002,660.00--5.00%198,208
Jul 31, 20252,790.002,865.002,785.002,800.00-0.36%65,283
Jul 30, 20252,790.002,830.002,775.002,790.00--0.53%59,572
Jul 29, 20252,800.002,820.002,760.002,805.00--0.18%48,438
Jul 28, 20252,840.002,865.002,785.002,810.00--1.92%127,176
Jul 25, 20252,865.002,885.002,830.002,865.00--26,972
Jul 24, 20252,910.002,925.002,865.002,865.00--1.21%54,659
Jul 23, 20252,900.002,905.002,865.002,900.00--47,542
Jul 22, 20252,945.002,960.002,900.002,900.00--1.53%101,709
Jul 21, 20252,960.002,965.002,935.002,945.00--0.67%84,453
Jul 18, 20252,995.002,995.002,950.002,965.00--0.50%59,154
Jul 17, 20252,980.003,010.002,955.002,980.00--0.67%104,186
Jul 16, 20253,000.003,010.002,970.003,000.00--73,365
Jul 15, 20253,020.003,020.002,975.003,000.00--0.83%89,134
Jul 14, 20253,070.003,070.003,015.003,025.00--1.14%44,922
Jul 11, 20253,070.003,085.003,040.003,060.00-0.33%25,097
Jul 10, 20253,090.003,095.003,045.003,050.00--0.81%52,127
Jul 9, 20253,065.003,135.003,050.003,075.00-0.33%53,515
Jul 8, 20253,030.003,075.003,025.003,065.00-0.66%37,784
Jul 7, 20253,025.003,065.003,005.003,045.00-0.66%52,133
Jul 4, 20253,065.003,115.003,020.003,025.00--2.26%98,251
Jul 3, 20253,040.003,140.003,040.003,095.00-1.98%58,286
Jul 2, 20253,125.003,125.003,015.003,035.00--2.57%103,853
Jul 1, 20253,085.003,125.003,075.003,115.00-0.97%70,804
Jun 30, 20253,175.003,220.003,085.003,085.00--3.89%196,029
Jun 27, 20253,320.003,320.003,185.003,210.00--1.53%114,431
Jun 26, 20253,355.003,405.003,235.003,260.00--3.12%142,480
Jun 25, 20253,435.003,440.003,350.003,365.00--1.75%155,031
Jun 24, 20253,380.003,455.003,330.003,425.00-0.29%340,913
Jun 23, 20253,250.003,600.003,240.003,415.00-5.73%1,529,849
Jun 20, 20253,225.003,310.003,185.003,230.00-0.16%226,300
Jun 19, 20253,160.003,245.003,140.003,225.00-2.38%177,166