Ajin Electronic Components Co.,Ltd (KRX:009320)
South Korea · Delayed Price · Currency is KRW 1,057.00
-33.00 (-3.03%)
Feb 2, 2026, 3:00 PM KST
KRX:009320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,120.00 | 1,120.00 | 1,080.00 | 1,090.00 | 1,090.00 | -1.89% | 189,292 |
| Jan 29, 2026 | 1,083.00 | 1,126.00 | 1,072.00 | 1,111.00 | 1,111.00 | 2.59% | 322,256 |
| Jan 28, 2026 | 1,088.00 | 1,140.00 | 1,080.00 | 1,083.00 | 1,083.00 | -0.28% | 271,746 |
| Jan 27, 2026 | 1,070.00 | 1,110.00 | 1,070.00 | 1,086.00 | 1,086.00 | -1.90% | 212,486 |
| Jan 26, 2026 | 1,096.00 | 1,108.00 | 1,086.00 | 1,107.00 | 1,107.00 | 0.54% | 212,585 |
| Jan 23, 2026 | 1,113.00 | 1,122.00 | 1,095.00 | 1,101.00 | 1,101.00 | -1.08% | 323,890 |
| Jan 22, 2026 | 1,155.00 | 1,165.00 | 1,113.00 | 1,113.00 | 1,113.00 | -3.64% | 462,948 |
| Jan 21, 2026 | 1,153.00 | 1,178.00 | 1,110.00 | 1,155.00 | 1,155.00 | 0.09% | 805,995 |
| Jan 20, 2026 | 1,111.00 | 1,382.00 | 1,071.00 | 1,154.00 | 1,154.00 | 3.96% | 7,954,051 |
| Jan 19, 2026 | 1,129.00 | 1,164.00 | 1,093.00 | 1,110.00 | 1,110.00 | 0.36% | 650,957 |
| Jan 16, 2026 | 1,060.00 | 1,119.00 | 1,029.00 | 1,106.00 | 1,106.00 | 4.34% | 976,899 |
| Jan 15, 2026 | 1,061.00 | 1,116.00 | 1,029.00 | 1,060.00 | 1,060.00 | -2.93% | 734,953 |
| Jan 14, 2026 | 1,101.00 | 1,117.00 | 1,027.00 | 1,092.00 | 1,092.00 | -1.09% | 819,625 |
| Jan 13, 2026 | 1,076.00 | 1,248.00 | 1,069.00 | 1,104.00 | 1,104.00 | 3.56% | 4,669,532 |
| Jan 12, 2026 | 1,030.00 | 1,109.00 | 1,010.00 | 1,066.00 | 1,066.00 | 6.07% | 1,114,398 |
| Jan 9, 2026 | 927.00 | 1,075.00 | 925.00 | 1,005.00 | 1,005.00 | 8.41% | 1,676,677 |
| Jan 8, 2026 | 945.00 | 981.00 | 900.00 | 927.00 | 927.00 | -1.90% | 163,931 |
| Jan 7, 2026 | 905.00 | 983.00 | 898.00 | 945.00 | 945.00 | 4.42% | 246,262 |
| Jan 6, 2026 | 914.00 | 920.00 | 900.00 | 905.00 | 905.00 | -0.98% | 88,468 |
| Jan 5, 2026 | 914.00 | 930.00 | 908.00 | 914.00 | 914.00 | - | 62,502 |
| Jan 2, 2026 | 919.00 | 920.00 | 903.00 | 914.00 | 914.00 | -0.65% | 103,269 |
| Dec 30, 2025 | 935.00 | 935.00 | 917.00 | 920.00 | 920.00 | -1.60% | 38,705 |
| Dec 29, 2025 | 941.00 | 941.00 | 918.00 | 935.00 | 935.00 | 1.19% | 20,086 |
| Dec 26, 2025 | 940.00 | 940.00 | 924.00 | 924.00 | 924.00 | -0.43% | 21,488 |
| Dec 24, 2025 | 948.00 | 960.00 | 928.00 | 928.00 | 928.00 | -2.11% | 37,233 |
| Dec 23, 2025 | 942.00 | 952.00 | 937.00 | 948.00 | 948.00 | 0.11% | 29,417 |
| Dec 22, 2025 | 932.00 | 970.00 | 932.00 | 947.00 | 947.00 | 1.94% | 79,726 |
| Dec 19, 2025 | 922.00 | 935.00 | 919.00 | 929.00 | 929.00 | 0.76% | 31,476 |
| Dec 18, 2025 | 930.00 | 930.00 | 919.00 | 922.00 | 922.00 | -0.86% | 28,235 |
| Dec 17, 2025 | 940.00 | 945.00 | 920.00 | 930.00 | 930.00 | -0.32% | 44,413 |
| Dec 16, 2025 | 939.00 | 944.00 | 932.00 | 933.00 | 933.00 | -0.64% | 23,432 |
| Dec 15, 2025 | 948.00 | 948.00 | 930.00 | 939.00 | 939.00 | 0.11% | 53,514 |
| Dec 12, 2025 | 942.00 | 949.00 | 937.00 | 938.00 | 938.00 | -0.74% | 40,521 |
| Dec 11, 2025 | 955.00 | 955.00 | 940.00 | 945.00 | 945.00 | 0.11% | 32,915 |
| Dec 10, 2025 | 952.00 | 954.00 | 931.00 | 944.00 | 944.00 | 0.43% | 71,050 |
| Dec 9, 2025 | 942.00 | 950.00 | 933.00 | 940.00 | 940.00 | -0.21% | 14,036 |
| Dec 8, 2025 | 943.00 | 954.00 | 933.00 | 942.00 | 942.00 | -0.11% | 39,504 |
| Dec 5, 2025 | 935.00 | 946.00 | 933.00 | 943.00 | 943.00 | 0.86% | 45,368 |
| Dec 4, 2025 | 935.00 | 938.00 | 930.00 | 935.00 | 935.00 | - | 31,556 |
| Dec 3, 2025 | 938.00 | 950.00 | 910.00 | 935.00 | 935.00 | -0.21% | 32,271 |
| Dec 2, 2025 | 965.00 | 965.00 | 936.00 | 937.00 | 937.00 | -0.21% | 46,634 |
| Dec 1, 2025 | 937.00 | 947.00 | 934.00 | 939.00 | 939.00 | 0.21% | 21,836 |
| Nov 28, 2025 | 936.00 | 947.00 | 935.00 | 937.00 | 937.00 | 0.11% | 35,984 |
| Nov 27, 2025 | 936.00 | 946.00 | 935.00 | 936.00 | 936.00 | -0.53% | 11,656 |
| Nov 26, 2025 | 930.00 | 945.00 | 928.00 | 941.00 | 941.00 | 1.62% | 45,148 |
| Nov 25, 2025 | 934.00 | 978.00 | 926.00 | 926.00 | 926.00 | -1.91% | 81,679 |
| Nov 24, 2025 | 955.00 | 973.00 | 943.00 | 944.00 | 944.00 | -1.15% | 40,339 |
| Nov 21, 2025 | 960.00 | 969.00 | 953.00 | 955.00 | 955.00 | -1.55% | 35,413 |
| Nov 20, 2025 | 964.00 | 976.00 | 958.00 | 970.00 | 970.00 | 1.36% | 38,787 |
| Nov 19, 2025 | 968.00 | 981.00 | 955.00 | 957.00 | 957.00 | -1.14% | 57,041 |