Skip to main content
logo
Aijinet Inc. (KOSDAQ:462980)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,315.00
+25.00 (1.09%)
At close: Apr 30, 2026

Aijinet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262,290.002,360.002,245.002,315.002,315.001.09%132,156
Apr 29, 20262,365.002,380.002,290.002,290.002,290.00-3.38%157,631
Apr 28, 20262,420.002,450.002,370.002,370.002,370.00-2.07%108,415
Apr 27, 20262,455.002,550.002,410.002,420.002,420.00-1.22%106,118
Apr 24, 20262,440.002,580.002,430.002,450.002,450.000.82%181,129
Apr 23, 20262,445.002,500.002,395.002,430.002,430.00-0.61%68,325
Apr 22, 20262,400.002,460.002,325.002,445.002,445.001.88%110,761
Apr 21, 20262,475.002,480.002,390.002,400.002,400.00-2.44%179,853
Apr 20, 20262,530.002,600.002,450.002,460.002,460.00-2.77%249,070
Apr 17, 20262,475.002,655.002,440.002,530.002,530.002.22%435,538
Apr 16, 20262,505.002,555.002,475.002,475.002,475.00-1.20%152,674
Apr 15, 20262,610.002,610.002,465.002,505.002,505.00-3.09%158,891
Apr 14, 20262,615.002,655.002,540.002,585.002,585.002.58%210,935
Apr 13, 20262,455.002,520.002,405.002,520.002,520.002.65%185,642
Apr 10, 20262,405.002,485.002,370.002,455.002,455.002.08%155,607
Apr 9, 20262,355.002,470.002,335.002,405.002,405.001.05%207,391
Apr 8, 20262,310.002,410.002,260.002,380.002,380.003.70%230,250
Apr 7, 20262,410.002,455.002,280.002,295.002,295.00-4.77%206,884
Apr 6, 20262,495.002,575.002,380.002,410.002,410.00-3.41%424,501
Apr 3, 20262,285.002,565.002,270.002,495.002,495.0012.39%1,362,447
Apr 2, 20262,335.002,360.002,205.002,220.002,220.00-4.72%149,858
Apr 1, 20262,275.002,340.002,255.002,330.002,330.005.19%82,369
Mar 31, 20262,395.002,395.002,215.002,215.002,215.00-7.71%147,805
Mar 30, 20262,235.002,435.002,150.002,400.002,400.005.96%366,175
Mar 27, 20262,195.002,300.002,180.002,265.002,265.002.72%76,831
Mar 26, 20262,270.002,285.002,175.002,205.002,205.00-2.86%83,164
Mar 25, 20262,265.002,335.002,235.002,270.002,270.000.22%106,479
Mar 24, 20262,270.002,295.002,210.002,265.002,265.000.22%94,134
Mar 23, 20262,200.002,305.002,190.002,260.002,260.000.89%118,275
Mar 20, 20262,240.002,250.002,215.002,240.002,240.00-66,916
Mar 19, 20262,250.002,265.002,205.002,240.002,240.00-1.10%85,722
Mar 18, 20262,290.002,295.002,190.002,265.002,265.00-0.66%111,922
Mar 17, 20262,290.002,325.002,270.002,280.002,280.00-0.65%117,325
Mar 16, 20262,200.002,315.002,145.002,295.002,295.004.32%121,026
Mar 13, 20262,150.002,235.002,145.002,200.002,200.00-48,352
Mar 12, 20262,195.002,280.002,190.002,200.002,200.000.23%97,142
Mar 11, 20262,190.002,250.002,145.002,195.002,195.000.23%80,989
Mar 10, 20262,265.002,270.002,180.002,190.002,190.000.46%94,693
Mar 9, 20262,235.002,270.002,170.002,180.002,180.00-5.42%119,290
Mar 6, 20262,250.002,355.002,200.002,305.002,305.001.54%318,037
Mar 5, 20262,200.002,310.002,200.002,270.002,270.005.58%278,806
Mar 4, 20262,210.002,315.002,115.002,150.002,150.00-7.53%435,428
Mar 3, 20262,315.002,375.002,150.002,325.002,325.0010.19%1,374,485
Feb 27, 20262,010.002,130.001,951.002,110.002,110.005.24%179,721
Feb 26, 20262,065.002,070.002,000.002,005.002,005.00-2.91%118,336
Feb 25, 20262,030.002,115.002,025.002,065.002,065.002.23%113,711
Feb 24, 20262,020.002,055.001,990.002,020.002,020.00-0.98%93,815
Feb 23, 20262,120.002,135.002,020.002,040.002,040.000.99%275,312
Feb 20, 20261,904.002,180.001,887.002,020.002,020.006.65%803,686
Feb 19, 20261,907.001,936.001,889.001,894.001,894.00-1.46%94,612