Ajin Electronic Components Co.,Ltd (KRX:009320)
South Korea · Delayed Price · Currency is KRW 1,000.00
-21.00 (-2.06%)
May 19, 2026, 3:30 PM KST
KRX:009320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,045.00 | 1,045.00 | 1,003.00 | 1,021.00 | 1,021.00 | -2.30% | 177,131 |
| May 15, 2026 | 1,065.00 | 1,081.00 | 1,031.00 | 1,045.00 | 1,045.00 | -1.88% | 270,301 |
| May 14, 2026 | 1,107.00 | 1,138.00 | 1,059.00 | 1,065.00 | 1,065.00 | -3.79% | 187,867 |
| May 13, 2026 | 1,094.00 | 1,150.00 | 1,022.00 | 1,107.00 | 1,107.00 | 1.37% | 505,662 |
| May 12, 2026 | 1,045.00 | 1,126.00 | 1,045.00 | 1,092.00 | 1,092.00 | 4.00% | 502,676 |
| May 11, 2026 | 1,109.00 | 1,116.00 | 1,050.00 | 1,050.00 | 1,050.00 | -5.32% | 256,984 |
| May 8, 2026 | 1,135.00 | 1,140.00 | 1,109.00 | 1,109.00 | 1,109.00 | -2.72% | 294,629 |
| May 7, 2026 | 1,133.00 | 1,185.00 | 1,104.00 | 1,140.00 | 1,140.00 | 0.97% | 537,807 |
| May 6, 2026 | 1,180.00 | 1,191.00 | 1,120.00 | 1,129.00 | 1,129.00 | -3.34% | 774,985 |
| May 4, 2026 | 1,101.00 | 1,209.00 | 1,101.00 | 1,168.00 | 1,168.00 | 6.18% | 1,076,431 |
| Apr 30, 2026 | 1,057.00 | 1,119.00 | 1,049.00 | 1,100.00 | 1,100.00 | 4.07% | 545,509 |
| Apr 29, 2026 | 1,081.00 | 1,089.00 | 1,039.00 | 1,057.00 | 1,057.00 | -2.22% | 117,721 |
| Apr 28, 2026 | 1,107.00 | 1,107.00 | 1,055.00 | 1,081.00 | 1,081.00 | 1.98% | 301,883 |
| Apr 27, 2026 | 1,057.00 | 1,090.00 | 1,051.00 | 1,060.00 | 1,060.00 | 0.86% | 202,107 |
| Apr 24, 2026 | 1,065.00 | 1,065.00 | 1,032.00 | 1,051.00 | 1,051.00 | 1.74% | 136,914 |
| Apr 23, 2026 | 1,044.00 | 1,049.00 | 1,026.00 | 1,033.00 | 1,033.00 | -1.05% | 81,774 |
| Apr 22, 2026 | 1,065.00 | 1,065.00 | 1,029.00 | 1,044.00 | 1,044.00 | -0.29% | 140,504 |
| Apr 21, 2026 | 1,098.00 | 1,098.00 | 1,037.00 | 1,047.00 | 1,047.00 | -1.87% | 123,859 |
| Apr 20, 2026 | 1,043.00 | 1,076.00 | 1,043.00 | 1,067.00 | 1,067.00 | 1.33% | 206,752 |
| Apr 17, 2026 | 1,055.00 | 1,070.00 | 1,039.00 | 1,053.00 | 1,053.00 | -0.19% | 159,430 |
| Apr 16, 2026 | 1,009.00 | 1,060.00 | 1,006.00 | 1,055.00 | 1,055.00 | 4.56% | 336,008 |
| Apr 15, 2026 | 1,027.00 | 1,027.00 | 1,006.00 | 1,009.00 | 1,009.00 | -0.30% | 114,288 |
| Apr 14, 2026 | 1,007.00 | 1,020.00 | 1,007.00 | 1,012.00 | 1,012.00 | 0.50% | 73,581 |
| Apr 13, 2026 | 1,000.00 | 1,008.00 | 987.00 | 1,007.00 | 1,007.00 | 1.00% | 91,462 |
| Apr 10, 2026 | 999.00 | 1,016.00 | 995.00 | 997.00 | 997.00 | -0.20% | 100,159 |
| Apr 9, 2026 | 1,010.00 | 1,011.00 | 993.00 | 999.00 | 999.00 | -1.09% | 95,029 |
| Apr 8, 2026 | 996.00 | 1,019.00 | 996.00 | 1,010.00 | 1,010.00 | 1.41% | 206,906 |
| Apr 7, 2026 | 1,010.00 | 1,019.00 | 996.00 | 996.00 | 996.00 | -1.39% | 69,804 |
| Apr 6, 2026 | 1,011.00 | 1,018.00 | 992.00 | 1,010.00 | 1,010.00 | 0.10% | 212,433 |
| Apr 3, 2026 | 1,018.00 | 1,033.00 | 1,009.00 | 1,009.00 | 1,009.00 | -0.59% | 69,625 |
| Apr 2, 2026 | 1,073.00 | 1,073.00 | 988.00 | 1,015.00 | 1,015.00 | -3.79% | 218,147 |
| Apr 1, 2026 | 1,030.00 | 1,069.00 | 1,012.00 | 1,055.00 | 1,055.00 | 4.46% | 228,357 |
| Mar 31, 2026 | 1,013.00 | 1,026.00 | 996.00 | 1,010.00 | 1,010.00 | -0.30% | 126,217 |
| Mar 30, 2026 | 1,030.00 | 1,030.00 | 1,009.00 | 1,013.00 | 1,013.00 | -1.65% | 121,070 |
| Mar 27, 2026 | 1,065.00 | 1,065.00 | 1,015.00 | 1,030.00 | 1,030.00 | -0.58% | 139,706 |
| Mar 26, 2026 | 1,060.00 | 1,068.00 | 1,036.00 | 1,036.00 | 1,036.00 | -3.09% | 247,472 |
| Mar 25, 2026 | 1,029.00 | 1,078.00 | 1,029.00 | 1,069.00 | 1,069.00 | 4.50% | 387,659 |
| Mar 24, 2026 | 1,020.00 | 1,055.00 | 1,020.00 | 1,023.00 | 1,023.00 | 0.29% | 179,632 |
| Mar 23, 2026 | 1,049.00 | 1,049.00 | 1,008.00 | 1,020.00 | 1,020.00 | -0.68% | 171,838 |
| Mar 20, 2026 | 1,020.00 | 1,034.00 | 995.00 | 1,027.00 | 1,027.00 | 2.70% | 116,903 |
| Mar 19, 2026 | 1,007.00 | 1,011.00 | 995.00 | 1,000.00 | 1,000.00 | -1.48% | 78,599 |
| Mar 18, 2026 | 1,008.00 | 1,018.00 | 997.00 | 1,015.00 | 1,015.00 | 0.69% | 127,080 |
| Mar 17, 2026 | 1,045.00 | 1,045.00 | 1,001.00 | 1,008.00 | 1,008.00 | 1.10% | 67,629 |
| 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% | 130,518 |
| 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% | 177,091 |
| Mar 6, 2026 | 1,008.00 | 1,025.00 | 984.00 | 1,024.00 | 1,024.00 | 1.59% | 161,062 |