Ajin Electronic Components Co.,Ltd (KRX:009320)
South Korea · Delayed Price · Currency is KRW 1,112.00
-25.00 (-2.20%)
Last updated: Feb 26, 2026, 9:45 AM KST
KRX:009320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1,112.00 | 1,170.00 | 1,099.00 | 1,140.00 | - | 3.07% | 520,476 |
| 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 |
| 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 |