Ajin Electronic Components Co.,Ltd (KRX:009320)
South Korea · Delayed Price · Currency is KRW 1,015.00
+7.00 (0.69%)
Mar 18, 2026, 3:30 PM KST
KRX:009320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1,008.00 | 1,018.00 | 997.00 | 1,015.00 | 1,015.00 | 0.69% | 126,030 |
| Mar 17, 2026 | 1,045.00 | 1,045.00 | 1,001.00 | 1,008.00 | 1,008.00 | 1.10% | 67,628 |
| Mar 16, 2026 | 1,050.00 | 1,050.00 | 996.00 | 997.00 | 997.00 | -1.58% | 162,697 |
| Mar 13, 2026 | 1,010.00 | 1,029.00 | 991.00 | 1,013.00 | 1,013.00 | 0.40% | 120,218 |
| Mar 12, 2026 | 1,031.00 | 1,050.00 | 997.00 | 1,009.00 | 1,009.00 | 1.82% | 73,910 |
| Mar 11, 2026 | 991.00 | 1,015.00 | 991.00 | 991.00 | 991.00 | - | 100,357 |
| Mar 10, 2026 | 1,015.00 | 1,020.00 | 985.00 | 991.00 | 991.00 | -2.27% | 190,145 |
| Mar 9, 2026 | 1,024.00 | 1,024.00 | 964.00 | 1,014.00 | 1,014.00 | -0.98% | 173,956 |
| Mar 6, 2026 | 1,008.00 | 1,025.00 | 984.00 | 1,024.00 | 1,024.00 | 1.59% | 161,060 |
| Mar 5, 2026 | 932.00 | 1,025.00 | 932.00 | 1,008.00 | 1,008.00 | 8.27% | 229,448 |
| Mar 4, 2026 | 1,048.00 | 1,048.00 | 929.00 | 931.00 | 931.00 | -11.50% | 555,315 |
| Mar 3, 2026 | 1,081.00 | 1,084.00 | 1,044.00 | 1,052.00 | 1,052.00 | -3.49% | 246,536 |
| Feb 27, 2026 | 1,116.00 | 1,117.00 | 1,079.00 | 1,090.00 | 1,090.00 | -2.33% | 266,138 |
| Feb 26, 2026 | 1,170.00 | 1,170.00 | 1,105.00 | 1,116.00 | 1,116.00 | -1.85% | 214,913 |
| Feb 25, 2026 | 1,112.00 | 1,170.00 | 1,099.00 | 1,137.00 | 1,137.00 | 2.80% | 545,547 |
| Feb 24, 2026 | 1,100.00 | 1,124.00 | 1,082.00 | 1,106.00 | 1,106.00 | 0.55% | 224,406 |
| Feb 23, 2026 | 1,095.00 | 1,118.00 | 1,080.00 | 1,100.00 | 1,100.00 | -0.72% | 170,254 |
| Feb 20, 2026 | 1,120.00 | 1,129.00 | 1,094.00 | 1,108.00 | 1,108.00 | -1.07% | 204,201 |
| Feb 19, 2026 | 1,160.00 | 1,160.00 | 1,110.00 | 1,120.00 | 1,120.00 | -0.80% | 244,817 |
| Feb 13, 2026 | 1,175.00 | 1,175.00 | 1,115.00 | 1,129.00 | 1,129.00 | -4.24% | 475,458 |
| Feb 12, 2026 | 1,090.00 | 1,234.00 | 1,090.00 | 1,179.00 | 1,179.00 | 8.17% | 2,300,130 |
| Feb 11, 2026 | 1,065.00 | 1,139.00 | 1,060.00 | 1,090.00 | 1,090.00 | 2.44% | 691,451 |
| Feb 10, 2026 | 1,049.00 | 1,066.00 | 1,046.00 | 1,064.00 | 1,064.00 | 1.43% | 157,577 |
| Feb 9, 2026 | 1,061.00 | 1,069.00 | 1,039.00 | 1,049.00 | 1,049.00 | -1.13% | 134,461 |
| Feb 6, 2026 | 1,036.00 | 1,077.00 | 1,004.00 | 1,061.00 | 1,061.00 | -0.66% | 397,763 |
| Feb 5, 2026 | 1,090.00 | 1,090.00 | 1,068.00 | 1,068.00 | 1,068.00 | -2.02% | 169,981 |
| Feb 4, 2026 | 1,057.00 | 1,100.00 | 1,057.00 | 1,090.00 | 1,090.00 | 3.32% | 157,801 |
| Feb 3, 2026 | 1,060.00 | 1,066.00 | 1,052.00 | 1,055.00 | 1,055.00 | -0.19% | 157,619 |
| Feb 2, 2026 | 1,100.00 | 1,110.00 | 1,054.00 | 1,057.00 | 1,057.00 | -3.03% | 249,132 |
| 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 |