Ajin Electronic Components Co.,Ltd (KRX:009320)
South Korea · Delayed Price · Currency is KRW 1,065.00
+2.00 (0.19%)
Last updated: Sep 9, 2025, 9:33 AM KST
KRX:009320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,080.00 | 1,080.00 | 1,063.00 | 1,063.00 | 1,063.00 | -1.57% | 73,359 |
| Sep 5, 2025 | 1,078.00 | 1,087.00 | 1,068.00 | 1,080.00 | 1,080.00 | 0.19% | 67,637 |
| Sep 4, 2025 | 1,078.00 | 1,081.00 | 1,063.00 | 1,078.00 | 1,078.00 | - | 43,456 |
| Sep 3, 2025 | 1,076.00 | 1,081.00 | 1,053.00 | 1,078.00 | 1,078.00 | 0.19% | 48,592 |
| Sep 2, 2025 | 1,071.00 | 1,079.00 | 1,052.00 | 1,076.00 | 1,076.00 | 2.09% | 66,391 |
| Sep 1, 2025 | 1,047.00 | 1,072.00 | 1,047.00 | 1,054.00 | 1,054.00 | - | 103,386 |
| Aug 29, 2025 | 1,075.00 | 1,075.00 | 1,043.00 | 1,054.00 | 1,054.00 | -0.09% | 81,524 |
| Aug 28, 2025 | 1,045.00 | 1,058.00 | 1,033.00 | 1,055.00 | 1,055.00 | 1.15% | 38,889 |
| Aug 27, 2025 | 1,047.00 | 1,050.00 | 1,032.00 | 1,043.00 | 1,043.00 | -0.95% | 29,570 |
| Aug 26, 2025 | 1,069.00 | 1,070.00 | 1,020.00 | 1,053.00 | 1,053.00 | -1.13% | 95,474 |
| Aug 25, 2025 | 1,059.00 | 1,090.00 | 1,050.00 | 1,065.00 | 1,065.00 | 0.57% | 86,007 |
| Aug 22, 2025 | 1,062.00 | 1,062.00 | 1,040.00 | 1,059.00 | 1,059.00 | -0.47% | 107,959 |
| Aug 21, 2025 | 1,084.00 | 1,098.00 | 1,053.00 | 1,064.00 | 1,064.00 | -1.85% | 213,874 |
| Aug 20, 2025 | 1,033.00 | 1,098.00 | 1,021.00 | 1,084.00 | 1,084.00 | 4.03% | 332,617 |
| Aug 19, 2025 | 1,062.00 | 1,062.00 | 1,025.00 | 1,042.00 | 1,042.00 | -1.88% | 143,927 |
| Aug 18, 2025 | 1,045.00 | 1,071.00 | 1,027.00 | 1,062.00 | 1,062.00 | 3.11% | 406,635 |
| Aug 14, 2025 | 1,012.00 | 1,045.00 | 1,012.00 | 1,030.00 | 1,030.00 | 1.78% | 175,788 |
| Aug 13, 2025 | 1,003.00 | 1,017.00 | 1,001.00 | 1,012.00 | 1,012.00 | 0.90% | 103,317 |
| Aug 12, 2025 | 1,014.00 | 1,014.00 | 1,000.00 | 1,003.00 | 1,003.00 | -0.59% | 165,408 |
| Aug 11, 2025 | 1,027.00 | 1,029.00 | 1,005.00 | 1,009.00 | 1,009.00 | -1.75% | 231,511 |
| Aug 8, 2025 | 1,000.00 | 1,199.00 | 1,000.00 | 1,027.00 | 1,027.00 | 2.70% | 3,222,959 |
| Aug 7, 2025 | 1,000.00 | 1,000.00 | 993.00 | 1,000.00 | 1,000.00 | - | 39,101 |
| Aug 6, 2025 | 1,005.00 | 1,010.00 | 997.00 | 1,000.00 | 1,000.00 | - | 51,479 |
| Aug 5, 2025 | 987.00 | 1,022.00 | 987.00 | 1,000.00 | 1,000.00 | 0.40% | 66,624 |
| Aug 4, 2025 | 990.00 | 1,005.00 | 990.00 | 996.00 | 996.00 | 0.81% | 4,894 |
| Aug 1, 2025 | 1,002.00 | 1,004.00 | 982.00 | 988.00 | 988.00 | -1.20% | 97,120 |
| Jul 31, 2025 | 999.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 0.10% | 18,897 |
| Jul 30, 2025 | 985.00 | 1,003.00 | 985.00 | 999.00 | 999.00 | 0.40% | 43,749 |
| Jul 29, 2025 | 1,000.00 | 1,000.00 | 993.00 | 995.00 | 995.00 | -0.50% | 39,691 |
| Jul 28, 2025 | 1,000.00 | 1,003.00 | 992.00 | 1,000.00 | 1,000.00 | - | 21,120 |
| Jul 25, 2025 | 1,000.00 | 1,011.00 | 994.00 | 1,000.00 | 1,000.00 | 0.10% | 65,494 |
| Jul 24, 2025 | 1,000.00 | 1,010.00 | 995.00 | 999.00 | 999.00 | -0.10% | 42,579 |
| Jul 23, 2025 | 1,000.00 | 1,024.00 | 999.00 | 1,000.00 | 1,000.00 | - | 21,877 |
| Jul 22, 2025 | 1,005.00 | 1,005.00 | 996.00 | 1,000.00 | 1,000.00 | - | 41,166 |
| Jul 21, 2025 | 1,012.00 | 1,012.00 | 997.00 | 1,000.00 | 1,000.00 | 0.10% | 30,115 |
| Jul 18, 2025 | 1,000.00 | 1,002.00 | 996.00 | 999.00 | 999.00 | -0.10% | 50,421 |
| Jul 17, 2025 | 1,000.00 | 1,011.00 | 995.00 | 1,000.00 | 1,000.00 | - | 22,491 |
| Jul 16, 2025 | 1,005.00 | 1,005.00 | 996.00 | 1,000.00 | 1,000.00 | - | 21,572 |
| Jul 15, 2025 | 1,003.00 | 1,007.00 | 986.00 | 1,000.00 | 1,000.00 | -0.30% | 65,287 |
| Jul 14, 2025 | 1,003.00 | 1,003.00 | 998.00 | 1,003.00 | 1,003.00 | - | 54,945 |
| Jul 11, 2025 | 1,001.00 | 1,007.00 | 1,000.00 | 1,003.00 | 1,003.00 | 0.20% | 38,932 |
| Jul 10, 2025 | 1,004.00 | 1,009.00 | 995.00 | 1,001.00 | 1,001.00 | -0.30% | 43,011 |
| Jul 9, 2025 | 1,005.00 | 1,017.00 | 999.00 | 1,004.00 | 1,004.00 | -0.10% | 41,144 |
| Jul 8, 2025 | 1,000.00 | 1,025.00 | 999.00 | 1,005.00 | 1,005.00 | -0.10% | 37,883 |
| Jul 7, 2025 | 1,000.00 | 1,010.00 | 1,000.00 | 1,006.00 | 1,006.00 | 0.20% | 25,952 |
| Jul 4, 2025 | 1,012.00 | 1,014.00 | 1,002.00 | 1,004.00 | 1,004.00 | -0.79% | 38,325 |
| Jul 3, 2025 | 1,015.00 | 1,029.00 | 1,005.00 | 1,012.00 | 1,012.00 | -0.30% | 39,716 |
| Jul 2, 2025 | 1,017.00 | 1,017.00 | 962.00 | 1,015.00 | 1,015.00 | -0.20% | 224,726 |
| Jul 1, 2025 | 1,003.00 | 1,017.00 | 1,003.00 | 1,017.00 | 1,017.00 | 1.40% | 90,414 |
| Jun 30, 2025 | 1,010.00 | 1,032.00 | 1,000.00 | 1,003.00 | 1,003.00 | -0.69% | 99,989 |