Ajin Electronic Components Co.,Ltd (KRX:009320)
South Korea · Delayed Price · Currency is KRW 924.00
-19.00 (-2.01%)
Oct 30, 2026, 3:30 PM KST
KRX:009320 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 957.00 | 960.00 | 920.00 | 924.00 | 924.00 | -2.01% | 47,973 |
| Oct 29, 2026 | 969.00 | 969.00 | 933.00 | 943.00 | 943.00 | -0.32% | 17,713 |
| Oct 28, 2026 | 950.00 | 963.00 | 931.00 | 946.00 | 946.00 | 1.28% | 20,581 |
| Oct 27, 2026 | 926.00 | 941.00 | 926.00 | 934.00 | 934.00 | 1.30% | 11,555 |
| Oct 26, 2026 | 928.00 | 970.00 | 915.00 | 922.00 | 922.00 | 0.22% | 54,764 |
| Oct 23, 2026 | 955.00 | 955.00 | 915.00 | 920.00 | 920.00 | -2.02% | 30,724 |
| Oct 22, 2026 | 955.00 | 955.00 | 934.00 | 939.00 | 939.00 | -0.21% | 21,331 |
| Oct 21, 2026 | 950.00 | 1,044.00 | 938.00 | 941.00 | 941.00 | -1.16% | 236,500 |
| Oct 20, 2026 | 955.00 | 966.00 | 947.00 | 952.00 | 952.00 | -0.83% | 7,863 |
| Oct 19, 2026 | 959.00 | 968.00 | 950.00 | 960.00 | 960.00 | - | 3,559 |
| Oct 16, 2026 | 922.00 | 969.00 | 922.00 | 960.00 | 960.00 | 2.24% | 15,701 |
| Oct 15, 2026 | 970.00 | 976.00 | 935.00 | 939.00 | 939.00 | -4.09% | 64,446 |
| Oct 14, 2026 | 977.00 | 980.00 | 955.00 | 979.00 | 979.00 | 1.45% | 17,884 |
| Oct 13, 2026 | 965.00 | 981.00 | 935.00 | 965.00 | 965.00 | -0.82% | 58,723 |
| Oct 12, 2026 | 977.00 | 987.00 | 968.00 | 973.00 | 973.00 | -0.92% | 20,998 |
| Oct 8, 2026 | 1,003.00 | 1,019.00 | 971.00 | 982.00 | 982.00 | -2.09% | 40,947 |
| Oct 7, 2026 | 960.00 | 1,025.00 | 942.00 | 1,003.00 | 1,003.00 | 7.73% | 262,758 |
| Oct 6, 2026 | 965.00 | 965.00 | 931.00 | 931.00 | 931.00 | -3.52% | 64,105 |
| Oct 2, 2026 | 963.00 | 971.00 | 953.00 | 965.00 | 965.00 | 0.21% | 63,534 |
| Oct 1, 2026 | 958.00 | 976.00 | 958.00 | 963.00 | 963.00 | 0.73% | 16,133 |
| Sep 30, 2026 | 969.00 | 969.00 | 952.00 | 956.00 | 956.00 | -1.44% | 55,007 |
| Sep 29, 2026 | 978.00 | 990.00 | 970.00 | 970.00 | 970.00 | -1.02% | 59,572 |
| Sep 28, 2026 | 998.00 | 1,005.00 | 978.00 | 980.00 | 980.00 | -2.10% | 40,386 |
| Sep 23, 2026 | 998.00 | 1,007.00 | 984.00 | 1,001.00 | 1,001.00 | -1.67% | 69,465 |
| Sep 22, 2026 | 974.00 | 1,032.00 | 952.00 | 1,018.00 | 1,018.00 | 5.27% | 283,522 |
| Sep 21, 2026 | 976.00 | 986.00 | 960.00 | 967.00 | 967.00 | 1.68% | 105,260 |
| Sep 18, 2026 | 968.00 | 977.00 | 945.00 | 951.00 | 951.00 | 0.63% | 12,090 |
| Sep 17, 2026 | 931.00 | 960.00 | 927.00 | 945.00 | 945.00 | 0.75% | 23,853 |
| Sep 16, 2026 | 955.00 | 955.00 | 931.00 | 938.00 | 938.00 | -0.74% | 16,378 |
| Sep 15, 2026 | 965.00 | 965.00 | 935.00 | 945.00 | 945.00 | -0.74% | 51,784 |
| Sep 14, 2026 | 951.00 | 970.00 | 949.00 | 952.00 | 952.00 | -0.83% | 51,345 |
| Sep 11, 2026 | 952.00 | 966.00 | 949.00 | 960.00 | 960.00 | - | 31,001 |
| Sep 10, 2026 | 970.00 | 970.00 | 948.00 | 960.00 | 960.00 | - | 37,201 |
| Sep 9, 2026 | 935.00 | 961.00 | 912.00 | 960.00 | 960.00 | 2.67% | 66,558 |
| Sep 8, 2026 | 949.00 | 955.00 | 921.00 | 935.00 | 935.00 | -1.48% | 55,072 |
| Sep 7, 2026 | 945.00 | 961.00 | 945.00 | 949.00 | 949.00 | - | 26,089 |
| Sep 4, 2026 | 950.00 | 958.00 | 945.00 | 949.00 | 949.00 | 0.21% | 11,676 |
| Sep 3, 2026 | 959.00 | 959.00 | 945.00 | 947.00 | 947.00 | -2.17% | 39,894 |
| Sep 2, 2026 | 970.00 | 970.00 | 939.00 | 968.00 | 968.00 | -0.10% | 99,772 |
| Sep 1, 2026 | 975.00 | 983.00 | 957.00 | 969.00 | 969.00 | 0.94% | 43,009 |
| Aug 31, 2026 | 959.00 | 974.00 | 951.00 | 960.00 | 960.00 | -0.31% | 40,743 |
| Aug 28, 2026 | 954.00 | 967.00 | 954.00 | 963.00 | 963.00 | - | 21,230 |
| Aug 27, 2026 | 990.00 | 1,070.00 | 961.00 | 963.00 | 963.00 | -1.63% | 451,795 |
| Aug 26, 2026 | 975.00 | 997.00 | 968.00 | 979.00 | 979.00 | 0.93% | 27,331 |
| Aug 25, 2026 | 982.00 | 982.00 | 961.00 | 970.00 | 970.00 | -1.22% | 58,389 |
| Aug 24, 2026 | 985.00 | 994.00 | 970.00 | 982.00 | 982.00 | -0.30% | 28,767 |
| Aug 21, 2026 | 1,003.00 | 1,003.00 | 974.00 | 985.00 | 985.00 | -1.79% | 57,630 |
| Aug 20, 2026 | 1,004.00 | 1,005.00 | 986.00 | 1,003.00 | 1,003.00 | 1.52% | 48,838 |
| Aug 19, 2026 | 1,037.00 | 1,037.00 | 988.00 | 988.00 | 988.00 | -4.73% | 141,070 |
| Aug 18, 2026 | 1,042.00 | 1,063.00 | 1,028.00 | 1,037.00 | 1,037.00 | -0.48% | 104,573 |