Aijinet Inc. (KOSDAQ:462980)
South Korea · Delayed Price · Currency is KRW 1,405.00
+18.00 (1.30%)
At close: Aug 11, 2026
Aijinet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,326.00 | 1,449.00 | 1,326.00 | 1,405.00 | 1,405.00 | 1.30% | 35,833 |
| Aug 10, 2026 | 1,333.00 | 1,387.00 | 1,323.00 | 1,387.00 | 1,387.00 | 4.05% | 25,964 |
| Aug 7, 2026 | 1,310.00 | 1,348.00 | 1,310.00 | 1,333.00 | 1,333.00 | 1.76% | 12,293 |
| Aug 6, 2026 | 1,330.00 | 1,335.00 | 1,296.00 | 1,310.00 | 1,310.00 | -0.76% | 21,814 |
| Aug 5, 2026 | 1,360.00 | 1,360.00 | 1,298.00 | 1,320.00 | 1,320.00 | 1.93% | 25,042 |
| Aug 4, 2026 | 1,250.00 | 1,295.00 | 1,250.00 | 1,295.00 | 1,295.00 | 4.02% | 30,768 |
| Aug 3, 2026 | 1,255.00 | 1,263.00 | 1,222.00 | 1,245.00 | 1,245.00 | -0.80% | 29,831 |
| Jul 31, 2026 | 1,230.00 | 1,260.00 | 1,215.00 | 1,255.00 | 1,255.00 | 2.12% | 11,971 |
| Jul 30, 2026 | 1,220.00 | 1,296.00 | 1,180.00 | 1,229.00 | 1,229.00 | -0.65% | 38,514 |
| Jul 29, 2026 | 1,390.00 | 1,390.00 | 1,178.00 | 1,237.00 | 1,237.00 | -11.01% | 98,334 |
| Jul 28, 2026 | 1,373.00 | 1,410.00 | 1,321.00 | 1,390.00 | 1,390.00 | -0.22% | 14,264 |
| Jul 27, 2026 | 1,374.00 | 1,429.00 | 1,337.00 | 1,393.00 | 1,393.00 | 1.38% | 26,480 |
| Jul 24, 2026 | 1,398.00 | 1,399.00 | 1,320.00 | 1,374.00 | 1,374.00 | -1.79% | 64,432 |
| Jul 23, 2026 | 1,363.00 | 1,408.00 | 1,327.00 | 1,399.00 | 1,399.00 | 2.64% | 30,557 |
| Jul 22, 2026 | 1,320.00 | 1,370.00 | 1,318.00 | 1,363.00 | 1,363.00 | 3.57% | 17,333 |
| Jul 21, 2026 | 1,338.00 | 1,369.00 | 1,290.00 | 1,316.00 | 1,316.00 | -1.64% | 23,126 |
| Jul 20, 2026 | 1,384.00 | 1,416.00 | 1,310.00 | 1,338.00 | 1,338.00 | -3.39% | 25,680 |
| Jul 16, 2026 | 1,368.00 | 1,416.00 | 1,319.00 | 1,385.00 | 1,385.00 | 1.24% | 39,464 |
| Jul 15, 2026 | 1,318.00 | 1,392.00 | 1,318.00 | 1,368.00 | 1,368.00 | 3.79% | 53,280 |
| Jul 14, 2026 | 1,403.00 | 1,403.00 | 1,306.00 | 1,318.00 | 1,318.00 | -6.06% | 35,024 |
| Jul 13, 2026 | 1,432.00 | 1,477.00 | 1,359.00 | 1,403.00 | 1,403.00 | -2.03% | 31,977 |
| Jul 10, 2026 | 1,403.00 | 1,480.00 | 1,376.00 | 1,432.00 | 1,432.00 | 3.77% | 61,622 |
| Jul 9, 2026 | 1,365.00 | 1,402.00 | 1,349.00 | 1,380.00 | 1,380.00 | 0.80% | 26,262 |
| Jul 8, 2026 | 1,486.00 | 1,486.00 | 1,361.00 | 1,369.00 | 1,369.00 | -8.73% | 50,502 |
| Jul 7, 2026 | 1,458.00 | 1,593.00 | 1,458.00 | 1,500.00 | 1,500.00 | -5.84% | 48,532 |
| Jul 6, 2026 | 1,646.00 | 1,646.00 | 1,493.00 | 1,593.00 | 1,593.00 | -3.22% | 78,290 |
| Jul 3, 2026 | 1,564.00 | 1,650.00 | 1,507.00 | 1,646.00 | 1,646.00 | 5.24% | 138,002 |
| Jul 2, 2026 | 1,536.00 | 1,601.00 | 1,470.00 | 1,564.00 | 1,564.00 | 1.82% | 132,202 |
| Jul 1, 2026 | 1,346.00 | 1,588.00 | 1,346.00 | 1,536.00 | 1,536.00 | 14.12% | 227,825 |
| Jun 30, 2026 | 1,365.00 | 1,389.00 | 1,321.00 | 1,346.00 | 1,346.00 | -1.39% | 27,583 |
| Jun 29, 2026 | 1,292.00 | 1,394.00 | 1,292.00 | 1,365.00 | 1,365.00 | 3.57% | 47,269 |
| Jun 26, 2026 | 1,402.00 | 1,492.00 | 1,311.00 | 1,318.00 | 1,318.00 | -5.52% | 65,263 |
| Jun 25, 2026 | 1,268.00 | 1,620.00 | 1,235.00 | 1,395.00 | 1,395.00 | 10.71% | 815,806 |
| Jun 24, 2026 | 1,331.00 | 1,355.00 | 1,230.00 | 1,260.00 | 1,260.00 | -5.33% | 62,445 |
| Jun 23, 2026 | 1,459.00 | 1,471.00 | 1,267.00 | 1,331.00 | 1,331.00 | -9.52% | 138,058 |
| Jun 22, 2026 | 1,482.00 | 1,497.00 | 1,422.00 | 1,471.00 | 1,471.00 | -0.74% | 47,065 |
| Jun 19, 2026 | 1,500.00 | 1,515.00 | 1,423.00 | 1,482.00 | 1,482.00 | -1.20% | 74,757 |
| Jun 18, 2026 | 1,503.00 | 1,569.00 | 1,450.00 | 1,500.00 | 1,500.00 | -0.20% | 47,236 |
| Jun 17, 2026 | 1,506.00 | 1,539.00 | 1,489.00 | 1,503.00 | 1,503.00 | -0.20% | 54,827 |
| Jun 16, 2026 | 1,511.00 | 1,534.00 | 1,498.00 | 1,506.00 | 1,506.00 | -0.33% | 30,894 |
| Jun 15, 2026 | 1,520.00 | 1,565.00 | 1,450.00 | 1,511.00 | 1,511.00 | 1.34% | 111,763 |
| Jun 12, 2026 | 1,439.00 | 1,533.00 | 1,439.00 | 1,491.00 | 1,491.00 | 4.05% | 94,375 |
| Jun 11, 2026 | 1,488.00 | 1,500.00 | 1,407.00 | 1,433.00 | 1,433.00 | -3.70% | 101,513 |
| Jun 10, 2026 | 1,501.00 | 1,501.00 | 1,458.00 | 1,488.00 | 1,488.00 | 0.07% | 39,085 |
| Jun 9, 2026 | 1,463.00 | 1,528.00 | 1,462.00 | 1,487.00 | 1,487.00 | -0.87% | 76,507 |
| Jun 8, 2026 | 1,537.00 | 1,555.00 | 1,466.00 | 1,500.00 | 1,500.00 | -4.76% | 214,452 |
| Jun 5, 2026 | 1,436.00 | 1,690.00 | 1,401.00 | 1,575.00 | 1,575.00 | 10.84% | 723,900 |
| Jun 4, 2026 | 1,550.00 | 1,593.00 | 1,401.00 | 1,421.00 | 1,421.00 | -10.18% | 316,336 |
| Jun 2, 2026 | 1,499.00 | 1,925.00 | 1,400.00 | 1,582.00 | 1,582.00 | 5.47% | 2,187,653 |
| Jun 1, 2026 | 1,434.00 | 1,583.00 | 1,357.00 | 1,500.00 | 1,500.00 | 4.60% | 457,154 |