Ajin Electronic Components Co.,Ltd (KRX:009320)
South Korea · Delayed Price · Currency is KRW 1,016.00
+5.00 (0.49%)
At close: Oct 2, 2025
KRX:009320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,015.00 | 1,019.00 | 1,011.00 | 1,019.00 | 1,019.00 | 0.79% | 29,680 |
| Oct 1, 2025 | 1,006.00 | 1,011.00 | 1,006.00 | 1,011.00 | 1,011.00 | 0.50% | 21,629 |
| Sep 30, 2025 | 1,006.00 | 1,012.00 | 1,001.00 | 1,006.00 | 1,006.00 | - | 43,039 |
| Sep 29, 2025 | 1,021.00 | 1,023.00 | 1,000.00 | 1,006.00 | 1,006.00 | -1.37% | 60,746 |
| Sep 26, 2025 | 1,020.00 | 1,035.00 | 1,001.00 | 1,020.00 | 1,020.00 | -0.49% | 77,148 |
| Sep 25, 2025 | 1,025.00 | 1,034.00 | 1,018.00 | 1,025.00 | 1,025.00 | - | 21,619 |
| Sep 24, 2025 | 1,030.00 | 1,040.00 | 1,016.00 | 1,025.00 | 1,025.00 | -0.68% | 51,424 |
| Sep 23, 2025 | 1,036.00 | 1,038.00 | 1,023.00 | 1,032.00 | 1,032.00 | -0.39% | 54,881 |
| Sep 22, 2025 | 1,038.00 | 1,041.00 | 1,029.00 | 1,036.00 | 1,036.00 | -0.38% | 31,447 |
| Sep 19, 2025 | 1,040.00 | 1,050.00 | 1,032.00 | 1,040.00 | 1,040.00 | - | 23,689 |
| Sep 18, 2025 | 1,037.00 | 1,043.00 | 1,021.00 | 1,040.00 | 1,040.00 | 0.29% | 74,885 |
| Sep 17, 2025 | 1,041.00 | 1,055.00 | 1,036.00 | 1,037.00 | 1,037.00 | -0.86% | 42,544 |
| Sep 16, 2025 | 1,045.00 | 1,057.00 | 1,042.00 | 1,046.00 | 1,046.00 | -1.04% | 33,800 |
| Sep 15, 2025 | 1,063.00 | 1,073.00 | 1,041.00 | 1,057.00 | 1,057.00 | -0.56% | 88,056 |
| Sep 12, 2025 | 1,061.00 | 1,064.00 | 1,055.00 | 1,063.00 | 1,063.00 | 0.09% | 39,068 |
| Sep 11, 2025 | 1,062.00 | 1,066.00 | 1,058.00 | 1,062.00 | 1,062.00 | - | 53,258 |
| Sep 10, 2025 | 1,068.00 | 1,074.00 | 1,055.00 | 1,062.00 | 1,062.00 | -0.56% | 61,171 |
| Sep 9, 2025 | 1,063.00 | 1,073.00 | 1,060.00 | 1,068.00 | 1,068.00 | 0.47% | 45,538 |
| Sep 8, 2025 | 1,080.00 | 1,080.00 | 1,063.00 | 1,063.00 | 1,063.00 | -1.57% | 73,459 |
| 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 |