Aijinet Inc. (KOSDAQ:462980)
South Korea · Delayed Price · Currency is KRW 1,316.00
-22.00 (-1.64%)
At close: Jul 21, 2026
Aijinet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,513.00 | 1,556.00 | 1,403.00 | 1,434.00 | 1,434.00 | -5.03% | 182,272 |
| May 28, 2026 | 1,611.00 | 1,628.00 | 1,482.00 | 1,510.00 | 1,510.00 | -6.27% | 229,993 |
| May 27, 2026 | 1,730.00 | 1,758.00 | 1,592.00 | 1,611.00 | 1,611.00 | -5.90% | 250,621 |
| May 26, 2026 | 1,801.00 | 1,839.00 | 1,710.00 | 1,712.00 | 1,712.00 | -4.84% | 350,287 |
| May 22, 2026 | 1,751.00 | 1,809.00 | 1,751.00 | 1,799.00 | 1,799.00 | 1.98% | 82,872 |
| May 21, 2026 | 1,890.00 | 1,890.00 | 1,764.00 | 1,764.00 | 1,764.00 | -0.51% | 137,985 |
| May 20, 2026 | 1,816.00 | 1,874.00 | 1,712.00 | 1,773.00 | 1,773.00 | -2.37% | 89,130 |
| May 19, 2026 | 1,820.00 | 1,897.00 | 1,794.00 | 1,816.00 | 1,816.00 | -1.94% | 78,587 |
| May 18, 2026 | 1,971.00 | 1,976.00 | 1,840.00 | 1,852.00 | 1,852.00 | -6.42% | 130,001 |
| May 15, 2026 | 2,060.00 | 2,125.00 | 1,974.00 | 1,979.00 | 1,979.00 | -3.93% | 93,696 |
| May 14, 2026 | 2,045.00 | 2,155.00 | 2,015.00 | 2,060.00 | 2,060.00 | 0.73% | 44,986 |
| May 13, 2026 | 2,090.00 | 2,100.00 | 2,015.00 | 2,045.00 | 2,045.00 | -2.15% | 129,082 |
| May 12, 2026 | 2,150.00 | 2,195.00 | 2,060.00 | 2,090.00 | 2,090.00 | -2.79% | 123,166 |
| May 11, 2026 | 2,155.00 | 2,190.00 | 2,120.00 | 2,150.00 | 2,150.00 | -0.23% | 110,384 |
| May 8, 2026 | 2,125.00 | 2,230.00 | 2,115.00 | 2,155.00 | 2,155.00 | -0.46% | 62,339 |
| May 7, 2026 | 2,160.00 | 2,185.00 | 2,130.00 | 2,165.00 | 2,165.00 | 0.23% | 74,343 |