Aijinet Inc. (KOSDAQ:462980)
South Korea · Delayed Price · Currency is KRW 1,930.00
-6.00 (-0.31%)
At close: Dec 5, 2025
Aijinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 1,814.00 | 1,889.00 | 1,784.00 | 1,801.00 | 1,801.00 | -0.06% | 63,934 |
| Nov 17, 2025 | 1,857.00 | 1,877.00 | 1,791.00 | 1,802.00 | 1,802.00 | -2.80% | 104,642 |
| Nov 14, 2025 | 1,915.00 | 1,933.00 | 1,854.00 | 1,854.00 | 1,854.00 | -3.19% | 53,656 |
| Nov 13, 2025 | 1,926.00 | 1,933.00 | 1,901.00 | 1,915.00 | 1,915.00 | -0.57% | 29,355 |
| Nov 12, 2025 | 1,899.00 | 1,937.00 | 1,883.00 | 1,926.00 | 1,926.00 | 1.16% | 27,923 |
| Nov 11, 2025 | 1,943.00 | 1,961.00 | 1,875.00 | 1,904.00 | 1,904.00 | -1.50% | 93,659 |
| Nov 10, 2025 | 1,917.00 | 1,978.00 | 1,917.00 | 1,933.00 | 1,933.00 | -0.57% | 70,293 |
| Nov 7, 2025 | 1,973.00 | 2,250.00 | 1,935.00 | 1,944.00 | 1,944.00 | -0.82% | 682,472 |
| Nov 6, 2025 | 1,904.00 | 1,986.00 | 1,904.00 | 1,960.00 | 1,960.00 | 2.14% | 83,888 |
| Nov 5, 2025 | 1,913.00 | 1,923.00 | 1,834.00 | 1,919.00 | 1,919.00 | 0.10% | 154,288 |
| Nov 4, 2025 | 1,977.00 | 1,980.00 | 1,850.00 | 1,917.00 | 1,917.00 | -3.03% | 123,566 |
| Nov 3, 2025 | 2,000.00 | 2,080.00 | 1,968.00 | 1,977.00 | 1,977.00 | - | 137,691 |
| Oct 31, 2025 | 1,913.00 | 2,060.00 | 1,901.00 | 1,977.00 | 1,977.00 | 2.70% | 151,973 |
| 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 |