Ajin Electronic Components Co.,Ltd (KRX:009320)
South Korea · Delayed Price · Currency is KRW 952.00
+7.00 (0.74%)
At close: Sep 18, 2026
KRX:009320 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 968.00 | 977.00 | 945.00 | 951.00 | 951.00 | 0.63% | 12,038 |
| 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 |
| Aug 14, 2026 | 1,026.00 | 1,064.00 | 1,026.00 | 1,042.00 | 1,042.00 | -2.07% | 79,093 |
| Aug 13, 2026 | 1,057.00 | 1,065.00 | 1,043.00 | 1,064.00 | 1,064.00 | 0.38% | 74,820 |
| Aug 12, 2026 | 1,060.00 | 1,068.00 | 1,025.00 | 1,060.00 | 1,060.00 | - | 60,170 |
| Aug 11, 2026 | 1,061.00 | 1,085.00 | 1,042.00 | 1,060.00 | 1,060.00 | 0.09% | 147,289 |
| Aug 10, 2026 | 1,023.00 | 1,059.00 | 1,023.00 | 1,059.00 | 1,059.00 | 3.52% | 226,192 |
| Aug 7, 2026 | 1,008.00 | 1,045.00 | 1,007.00 | 1,023.00 | 1,023.00 | 1.49% | 121,711 |
| Aug 6, 2026 | 1,017.00 | 1,019.00 | 997.00 | 1,008.00 | 1,008.00 | -0.69% | 35,743 |
| Aug 5, 2026 | 1,000.00 | 1,017.00 | 996.00 | 1,015.00 | 1,015.00 | 1.91% | 106,247 |
| Aug 4, 2026 | 1,018.00 | 1,018.00 | 987.00 | 996.00 | 996.00 | -0.99% | 97,702 |
| Aug 3, 2026 | 1,011.00 | 1,014.00 | 984.00 | 1,006.00 | 1,006.00 | 0.80% | 126,741 |
| Jul 31, 2026 | 1,004.00 | 1,008.00 | 980.00 | 998.00 | 998.00 | 1.11% | 119,635 |
| Jul 30, 2026 | 950.00 | 1,010.00 | 940.00 | 987.00 | 987.00 | 3.89% | 236,203 |
| Jul 29, 2026 | 1,000.00 | 1,000.00 | 924.00 | 950.00 | 950.00 | -5.00% | 87,256 |
| Jul 28, 2026 | 991.00 | 1,017.00 | 957.00 | 1,000.00 | 1,000.00 | 0.91% | 114,085 |
| Jul 27, 2026 | 966.00 | 1,015.00 | 965.00 | 991.00 | 991.00 | 2.59% | 143,854 |
| Jul 24, 2026 | 976.00 | 1,002.00 | 966.00 | 966.00 | 966.00 | -2.23% | 87,203 |
| Jul 23, 2026 | 980.00 | 990.00 | 971.00 | 988.00 | 988.00 | 0.61% | 74,019 |
| Jul 22, 2026 | 981.00 | 1,003.00 | 973.00 | 982.00 | 982.00 | 0.10% | 71,341 |
| Jul 21, 2026 | 981.00 | 996.00 | 965.00 | 981.00 | 981.00 | - | 114,768 |
| Jul 20, 2026 | 967.00 | 1,020.00 | 935.00 | 981.00 | 981.00 | -1.90% | 169,253 |
| Jul 16, 2026 | 959.00 | 1,053.00 | 920.00 | 1,000.00 | 1,000.00 | 6.50% | 448,710 |
| Jul 15, 2026 | 938.00 | 956.00 | 932.00 | 939.00 | 939.00 | -0.63% | 140,426 |
| Jul 14, 2026 | 958.00 | 974.00 | 931.00 | 945.00 | 945.00 | -2.17% | 220,468 |
| Jul 13, 2026 | 965.00 | 981.00 | 960.00 | 966.00 | 966.00 | 0.10% | 113,933 |
| Jul 10, 2026 | 941.00 | 965.00 | 910.00 | 965.00 | 965.00 | 1.69% | 79,585 |
| Jul 9, 2026 | 907.00 | 949.00 | 905.00 | 949.00 | 949.00 | 3.26% | 79,797 |