Aijinet Inc. (KOSDAQ:462980)
South Korea · Delayed Price · Currency is KRW 1,504.00
-17.00 (-1.12%)
At close: Sep 4, 2026
Aijinet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,588.00 | 1,589.00 | 1,499.00 | 1,521.00 | 1,521.00 | -4.22% | 14,015 |
| Sep 2, 2026 | 1,563.00 | 1,593.00 | 1,554.00 | 1,588.00 | 1,588.00 | 1.60% | 4,313 |
| Sep 1, 2026 | 1,571.00 | 1,587.00 | 1,540.00 | 1,563.00 | 1,563.00 | -0.45% | 31,202 |
| Aug 31, 2026 | 1,559.00 | 1,570.00 | 1,533.00 | 1,570.00 | 1,570.00 | 0.71% | 3,550 |
| Aug 28, 2026 | 1,481.00 | 1,566.00 | 1,481.00 | 1,559.00 | 1,559.00 | 1.43% | 14,550 |
| Aug 27, 2026 | 1,527.00 | 1,549.00 | 1,491.00 | 1,537.00 | 1,537.00 | - | 23,429 |
| Aug 26, 2026 | 1,499.00 | 1,550.00 | 1,499.00 | 1,537.00 | 1,537.00 | 2.54% | 19,679 |
| Aug 25, 2026 | 1,452.00 | 1,505.00 | 1,425.00 | 1,499.00 | 1,499.00 | 3.24% | 21,635 |
| Aug 24, 2026 | 1,399.00 | 1,501.00 | 1,399.00 | 1,452.00 | 1,452.00 | -0.55% | 89,486 |
| Aug 21, 2026 | 1,503.00 | 1,504.00 | 1,425.00 | 1,460.00 | 1,460.00 | -2.93% | 28,176 |
| Aug 20, 2026 | 1,465.00 | 1,556.00 | 1,462.00 | 1,504.00 | 1,504.00 | 2.66% | 35,680 |
| Aug 19, 2026 | 1,405.00 | 1,500.00 | 1,351.00 | 1,465.00 | 1,465.00 | 4.27% | 26,205 |
| Aug 18, 2026 | 1,475.00 | 1,475.00 | 1,400.00 | 1,405.00 | 1,405.00 | -4.75% | 33,670 |
| Aug 14, 2026 | 1,463.00 | 1,500.00 | 1,443.00 | 1,475.00 | 1,475.00 | 0.82% | 8,761 |
| Aug 13, 2026 | 1,440.00 | 1,463.00 | 1,400.00 | 1,463.00 | 1,463.00 | 1.60% | 16,827 |
| Aug 12, 2026 | 1,405.00 | 1,489.00 | 1,364.00 | 1,440.00 | 1,440.00 | 2.49% | 15,188 |
| 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 |