Aijinet Inc. (KOSDAQ:462980)
South Korea · Delayed Price · Currency is KRW 1,747.00
-7.00 (-0.40%)
At close: Oct 8, 2026
Aijinet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,755.00 | 1,762.00 | 1,706.00 | 1,747.00 | 1,747.00 | -0.40% | 22,612 |
| Oct 7, 2026 | 1,700.00 | 1,764.00 | 1,692.00 | 1,754.00 | 1,754.00 | 2.63% | 37,661 |
| Oct 6, 2026 | 1,654.00 | 1,710.00 | 1,654.00 | 1,709.00 | 1,709.00 | 2.52% | 14,879 |
| Oct 2, 2026 | 1,640.00 | 1,678.00 | 1,617.00 | 1,667.00 | 1,667.00 | 1.65% | 9,394 |
| Oct 1, 2026 | 1,615.00 | 1,681.00 | 1,615.00 | 1,640.00 | 1,640.00 | 0.68% | 50,239 |
| Sep 30, 2026 | 1,616.00 | 1,660.00 | 1,608.00 | 1,629.00 | 1,629.00 | -0.06% | 9,863 |
| Sep 29, 2026 | 1,607.00 | 1,647.00 | 1,587.00 | 1,630.00 | 1,630.00 | 1.43% | 60,223 |
| Sep 28, 2026 | 1,615.00 | 1,638.00 | 1,585.00 | 1,607.00 | 1,607.00 | -1.35% | 120,375 |
| Sep 23, 2026 | 1,547.00 | 1,632.00 | 1,547.00 | 1,629.00 | 1,629.00 | 0.56% | 22,219 |
| Sep 22, 2026 | 1,621.00 | 1,635.00 | 1,581.00 | 1,620.00 | 1,620.00 | 0.43% | 74,091 |
| Sep 21, 2026 | 1,613.00 | 1,649.00 | 1,550.00 | 1,613.00 | 1,613.00 | - | 37,700 |
| Sep 18, 2026 | 1,613.00 | 1,627.00 | 1,600.00 | 1,613.00 | 1,613.00 | 0.25% | 10,530 |
| Sep 17, 2026 | 1,556.00 | 1,628.00 | 1,552.00 | 1,609.00 | 1,609.00 | 0.75% | 42,790 |
| Sep 16, 2026 | 1,599.00 | 1,599.00 | 1,555.00 | 1,597.00 | 1,597.00 | -0.13% | 19,084 |
| Sep 15, 2026 | 1,608.00 | 1,644.00 | 1,586.00 | 1,599.00 | 1,599.00 | -1.72% | 16,616 |
| Sep 14, 2026 | 1,526.00 | 1,639.00 | 1,526.00 | 1,627.00 | 1,627.00 | 2.39% | 83,583 |
| Sep 11, 2026 | 1,580.00 | 1,668.00 | 1,540.00 | 1,589.00 | 1,589.00 | 0.57% | 23,863 |
| Sep 10, 2026 | 1,590.00 | 1,590.00 | 1,541.00 | 1,580.00 | 1,580.00 | 1.94% | 23,616 |
| Sep 9, 2026 | 1,500.00 | 1,589.00 | 1,500.00 | 1,550.00 | 1,550.00 | - | 7,734 |
| Sep 8, 2026 | 1,580.00 | 1,580.00 | 1,539.00 | 1,550.00 | 1,550.00 | -1.27% | 5,559 |
| Sep 7, 2026 | 1,512.00 | 1,592.00 | 1,512.00 | 1,570.00 | 1,570.00 | 4.39% | 9,521 |
| Sep 4, 2026 | 1,549.00 | 1,550.00 | 1,477.00 | 1,504.00 | 1,504.00 | -1.12% | 1,699 |
| 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 |