Aijinet Inc. (KOSDAQ:462980)
 1,958.00
 +33.00 (1.71%)
  Last updated: Oct 31, 2025, 11:54 AM KST
Aijinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,930.00 | 1,931.00 | 1,885.00 | 1,925.00 | 1,925.00 | -0.26% | 97,084 | 
| Oct 29, 2025 | 2,020.00 | 2,035.00 | 1,928.00 | 1,930.00 | 1,930.00 | -3.40% | 292,158 | 
| Oct 28, 2025 | 2,020.00 | 2,045.00 | 1,998.00 | 1,998.00 | 1,998.00 | -1.09% | 73,822 | 
| Oct 27, 2025 | 2,040.00 | 2,060.00 | 2,000.00 | 2,020.00 | 2,020.00 | -0.25% | 61,978 | 
| Oct 24, 2025 | 2,040.00 | 2,080.00 | 2,010.00 | 2,025.00 | 2,025.00 | -1.94% | 127,863 | 
| Oct 23, 2025 | 2,120.00 | 2,120.00 | 2,060.00 | 2,065.00 | 2,065.00 | -1.90% | 87,039 | 
| Oct 22, 2025 | 2,125.00 | 2,125.00 | 2,080.00 | 2,105.00 | 2,105.00 | -1.41% | 97,526 | 
| Oct 21, 2025 | 2,135.00 | 2,165.00 | 2,100.00 | 2,135.00 | 2,135.00 | -0.93% | 40,881 | 
| Oct 20, 2025 | 2,140.00 | 2,175.00 | 2,085.00 | 2,155.00 | 2,155.00 | 0.47% | 81,249 | 
| Oct 17, 2025 | 2,180.00 | 2,180.00 | 2,130.00 | 2,145.00 | 2,145.00 | -1.61% | 55,630 | 
| Oct 16, 2025 | 2,210.00 | 2,210.00 | 2,165.00 | 2,180.00 | 2,180.00 | -0.23% | 29,070 | 
| Oct 15, 2025 | 2,195.00 | 2,210.00 | 2,155.00 | 2,185.00 | 2,185.00 | 0.23% | 47,495 | 
| Oct 14, 2025 | 2,170.00 | 2,190.00 | 2,120.00 | 2,180.00 | 2,180.00 | 0.69% | 49,530 | 
| Oct 13, 2025 | 2,175.00 | 2,180.00 | 2,110.00 | 2,165.00 | 2,165.00 | -0.46% | 35,083 | 
| Oct 10, 2025 | 2,195.00 | 2,200.00 | 2,150.00 | 2,175.00 | 2,175.00 | -0.91% | 40,423 | 
| Oct 2, 2025 | 2,150.00 | 2,280.00 | 2,110.00 | 2,195.00 | 2,195.00 | 2.33% | 278,174 | 
| Oct 1, 2025 | 2,180.00 | 2,200.00 | 2,130.00 | 2,145.00 | 2,145.00 | -1.61% | 155,149 | 
| Sep 30, 2025 | 2,260.00 | 2,260.00 | 2,180.00 | 2,180.00 | 2,180.00 | -3.33% | 137,829 | 
| Sep 29, 2025 | 2,250.00 | 2,325.00 | 2,225.00 | 2,255.00 | 2,255.00 | 0.22% | 144,924 | 
| Sep 26, 2025 | 2,295.00 | 2,310.00 | 2,240.00 | 2,250.00 | 2,250.00 | -1.96% | 121,592 | 
| Sep 25, 2025 | 2,325.00 | 2,330.00 | 2,295.00 | 2,295.00 | 2,295.00 | -1.29% | 65,147 | 
| Sep 24, 2025 | 2,330.00 | 2,340.00 | 2,285.00 | 2,325.00 | 2,325.00 | -0.43% | 91,608 | 
| Sep 23, 2025 | 2,340.00 | 2,355.00 | 2,310.00 | 2,335.00 | 2,335.00 | -0.21% | 122,143 | 
| Sep 22, 2025 | 2,400.00 | 2,420.00 | 2,335.00 | 2,340.00 | 2,340.00 | -2.09% | 190,938 | 
| Sep 19, 2025 | 2,390.00 | 2,410.00 | 2,375.00 | 2,390.00 | 2,390.00 | 0.42% | 53,857 | 
| Sep 18, 2025 | 2,390.00 | 2,405.00 | 2,360.00 | 2,380.00 | 2,380.00 | - | 146,236 | 
| Sep 17, 2025 | 2,415.00 | 2,415.00 | 2,370.00 | 2,380.00 | 2,380.00 | -1.45% | 135,003 | 
| Sep 16, 2025 | 2,450.00 | 2,460.00 | 2,395.00 | 2,415.00 | 2,415.00 | -0.62% | 83,201 | 
| Sep 15, 2025 | 2,465.00 | 2,495.00 | 2,425.00 | 2,430.00 | 2,430.00 | -0.82% | 79,004 | 
| Sep 12, 2025 | 2,425.00 | 2,465.00 | 2,425.00 | 2,450.00 | 2,450.00 | 0.82% | 77,827 | 
| Sep 11, 2025 | 2,415.00 | 2,440.00 | 2,415.00 | 2,430.00 | 2,430.00 | 0.62% | 59,000 | 
| Sep 10, 2025 | 2,425.00 | 2,450.00 | 2,415.00 | 2,415.00 | 2,415.00 | -0.41% | 60,369 | 
| Sep 9, 2025 | 2,415.00 | 2,445.00 | 2,400.00 | 2,425.00 | 2,425.00 | 0.41% | 94,496 | 
| Sep 8, 2025 | 2,420.00 | 2,445.00 | 2,390.00 | 2,415.00 | 2,415.00 | -0.21% | 66,428 | 
| Sep 5, 2025 | 2,400.00 | 2,450.00 | 2,390.00 | 2,420.00 | 2,420.00 | 0.41% | 80,624 | 
| Sep 4, 2025 | 2,390.00 | 2,430.00 | 2,390.00 | 2,410.00 | 2,410.00 | 0.84% | 80,582 | 
| Sep 3, 2025 | 2,450.00 | 2,455.00 | 2,380.00 | 2,390.00 | 2,390.00 | -1.44% | 84,380 | 
| Sep 2, 2025 | 2,385.00 | 2,490.00 | 2,380.00 | 2,425.00 | 2,425.00 | 1.25% | 58,803 | 
| Sep 1, 2025 | 2,495.00 | 2,495.00 | 2,360.00 | 2,395.00 | 2,395.00 | -4.01% | 241,278 | 
| Aug 29, 2025 | 2,525.00 | 2,535.00 | 2,470.00 | 2,495.00 | 2,495.00 | -1.19% | 61,540 | 
| Aug 28, 2025 | 2,495.00 | 2,535.00 | 2,490.00 | 2,525.00 | 2,525.00 | 1.20% | 38,131 | 
| Aug 27, 2025 | 2,520.00 | 2,520.00 | 2,475.00 | 2,495.00 | 2,495.00 | -0.60% | 79,236 | 
| Aug 26, 2025 | 2,555.00 | 2,555.00 | 2,505.00 | 2,510.00 | 2,510.00 | -1.76% | 81,674 | 
| Aug 25, 2025 | 2,530.00 | 2,620.00 | 2,530.00 | 2,555.00 | 2,555.00 | 0.20% | 48,283 | 
| Aug 22, 2025 | 2,505.00 | 2,550.00 | 2,505.00 | 2,550.00 | 2,550.00 | 0.99% | 55,157 | 
| Aug 21, 2025 | 2,525.00 | 2,555.00 | 2,510.00 | 2,525.00 | 2,525.00 | 0.40% | 60,422 | 
| Aug 20, 2025 | 2,585.00 | 2,590.00 | 2,500.00 | 2,515.00 | 2,515.00 | -2.71% | 93,258 | 
| Aug 19, 2025 | 2,600.00 | 2,610.00 | 2,555.00 | 2,585.00 | 2,585.00 | -0.96% | 66,625 | 
| Aug 18, 2025 | 2,660.00 | 2,670.00 | 2,600.00 | 2,610.00 | 2,610.00 | -1.14% | 59,400 | 
| Aug 14, 2025 | 2,620.00 | 2,690.00 | 2,610.00 | 2,640.00 | 2,640.00 | - | 109,492 |