Aijinet Inc. (KOSDAQ:462980)
South Korea · Delayed Price · Currency is KRW 2,110.00
+105.00 (5.24%)
At close: Feb 27, 2026
Aijinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2,010.00 | 2,130.00 | 1,951.00 | 2,110.00 | 2,110.00 | 5.24% | 179,721 |
| Feb 26, 2026 | 2,065.00 | 2,070.00 | 2,000.00 | 2,005.00 | 2,005.00 | -2.91% | 118,336 |
| Feb 25, 2026 | 2,030.00 | 2,115.00 | 2,025.00 | 2,065.00 | 2,065.00 | 2.23% | 113,711 |
| Feb 24, 2026 | 2,020.00 | 2,055.00 | 1,990.00 | 2,020.00 | 2,020.00 | -0.98% | 93,815 |
| Feb 23, 2026 | 2,120.00 | 2,135.00 | 2,020.00 | 2,040.00 | 2,040.00 | 0.99% | 275,312 |
| Feb 20, 2026 | 1,904.00 | 2,180.00 | 1,887.00 | 2,020.00 | 2,020.00 | 6.65% | 803,686 |
| Feb 19, 2026 | 1,907.00 | 1,936.00 | 1,889.00 | 1,894.00 | 1,894.00 | -1.46% | 94,612 |
| Feb 13, 2026 | 1,944.00 | 1,944.00 | 1,921.00 | 1,922.00 | 1,922.00 | -1.13% | 31,330 |
| Feb 12, 2026 | 1,954.00 | 1,960.00 | 1,932.00 | 1,944.00 | 1,944.00 | -0.51% | 16,643 |
| Feb 11, 2026 | 1,950.00 | 1,967.00 | 1,939.00 | 1,954.00 | 1,954.00 | 0.26% | 12,113 |
| Feb 10, 2026 | 1,950.00 | 1,966.00 | 1,912.00 | 1,949.00 | 1,949.00 | -0.05% | 16,225 |
| Feb 9, 2026 | 1,893.00 | 1,980.00 | 1,893.00 | 1,950.00 | 1,950.00 | 2.69% | 27,392 |
| Feb 6, 2026 | 1,961.00 | 1,964.00 | 1,765.00 | 1,899.00 | 1,899.00 | -3.16% | 47,737 |
| Feb 5, 2026 | 1,954.00 | 2,000.00 | 1,941.00 | 1,961.00 | 1,961.00 | 0.36% | 38,935 |
| Feb 4, 2026 | 1,897.00 | 1,983.00 | 1,889.00 | 1,954.00 | 1,954.00 | 2.95% | 56,264 |
| Feb 3, 2026 | 1,912.00 | 1,945.00 | 1,870.00 | 1,898.00 | 1,898.00 | -0.63% | 63,649 |
| Feb 2, 2026 | 1,950.00 | 1,970.00 | 1,886.00 | 1,910.00 | 1,910.00 | -2.10% | 123,478 |
| 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 |