Ajin Electronic Components Co.,Ltd (KRX:009320)
South Korea · Delayed Price · Currency is KRW 979.00
-2.00 (-0.20%)
At close: Jul 21, 2026
KRX:009320 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 981.00 | 996.00 | 965.00 | 978.00 | 978.00 | -0.31% | 112,580 |
| 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% | 444,087 |
| Jul 15, 2026 | 938.00 | 956.00 | 932.00 | 939.00 | 939.00 | -0.63% | 140,415 |
| Jul 14, 2026 | 958.00 | 974.00 | 931.00 | 945.00 | 945.00 | -2.17% | 38,934 |
| Jul 13, 2026 | 965.00 | 981.00 | 960.00 | 966.00 | 966.00 | 0.10% | 112,434 |
| 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 |
| Jul 8, 2026 | 925.00 | 953.00 | 874.00 | 919.00 | 919.00 | -0.97% | 65,469 |
| Jul 7, 2026 | 936.00 | 946.00 | 901.00 | 928.00 | 928.00 | 0.87% | 152,638 |
| Jul 6, 2026 | 979.00 | 979.00 | 913.00 | 920.00 | 920.00 | -1.29% | 74,907 |
| Jul 3, 2026 | 948.00 | 948.00 | 870.00 | 932.00 | 932.00 | -1.79% | 239,328 |
| Jul 2, 2026 | 955.00 | 977.00 | 930.00 | 949.00 | 949.00 | -0.11% | 118,910 |
| Jul 1, 2026 | 958.00 | 979.00 | 950.00 | 950.00 | 950.00 | -0.84% | 89,395 |
| Jun 30, 2026 | 1,000.00 | 1,000.00 | 958.00 | 958.00 | 958.00 | -2.94% | 129,481 |
| Jun 29, 2026 | 984.00 | 1,019.00 | 975.00 | 987.00 | 987.00 | -0.50% | 188,183 |
| Jun 26, 2026 | 979.00 | 1,008.00 | 944.00 | 992.00 | 992.00 | 3.87% | 351,204 |
| Jun 25, 2026 | 946.00 | 988.00 | 930.00 | 955.00 | 955.00 | 0.95% | 165,971 |
| Jun 24, 2026 | 927.00 | 995.00 | 911.00 | 946.00 | 946.00 | 2.38% | 295,169 |
| Jun 23, 2026 | 1,025.00 | 1,028.00 | 913.00 | 924.00 | 924.00 | -12.00% | 610,072 |
| Jun 22, 2026 | 938.00 | 1,089.00 | 912.00 | 1,050.00 | 1,050.00 | 15.51% | 2,439,707 |
| Jun 19, 2026 | 951.00 | 951.00 | 902.00 | 909.00 | 909.00 | -4.42% | 187,247 |
| Jun 18, 2026 | 960.00 | 967.00 | 940.00 | 951.00 | 951.00 | -0.94% | 96,973 |
| Jun 17, 2026 | 952.00 | 983.00 | 911.00 | 960.00 | 960.00 | 0.63% | 191,160 |
| Jun 16, 2026 | 940.00 | 960.00 | 936.00 | 954.00 | 954.00 | 0.74% | 86,334 |
| Jun 15, 2026 | 930.00 | 949.00 | 930.00 | 947.00 | 947.00 | 2.05% | 65,694 |
| Jun 12, 2026 | 910.00 | 969.00 | 910.00 | 928.00 | 928.00 | 1.98% | 124,136 |
| Jun 11, 2026 | 949.00 | 949.00 | 878.00 | 910.00 | 910.00 | 0.11% | 62,119 |
| Jun 10, 2026 | 930.00 | 979.00 | 900.00 | 909.00 | 909.00 | -0.22% | 201,878 |
| Jun 9, 2026 | 895.00 | 939.00 | 895.00 | 911.00 | 911.00 | 0.22% | 138,584 |
| Jun 8, 2026 | 936.00 | 936.00 | 879.00 | 909.00 | 909.00 | -3.09% | 133,883 |
| Jun 5, 2026 | 945.00 | 969.00 | 876.00 | 938.00 | 938.00 | -0.74% | 321,287 |
| Jun 4, 2026 | 850.00 | 1,089.00 | 850.00 | 945.00 | 945.00 | 11.18% | 3,841,219 |
| Jun 2, 2026 | 875.00 | 887.00 | 793.00 | 850.00 | 850.00 | -2.86% | 149,730 |
| Jun 1, 2026 | 930.00 | 930.00 | 873.00 | 875.00 | 875.00 | -5.81% | 325,574 |
| May 29, 2026 | 962.00 | 990.00 | 918.00 | 929.00 | 929.00 | -3.43% | 219,294 |
| May 28, 2026 | 967.00 | 1,010.00 | 938.00 | 962.00 | 962.00 | -1.23% | 191,490 |
| May 27, 2026 | 971.00 | 996.00 | 930.00 | 974.00 | 974.00 | 0.31% | 321,437 |
| May 26, 2026 | 1,020.00 | 1,025.00 | 930.00 | 971.00 | 971.00 | -3.77% | 314,153 |
| May 22, 2026 | 1,079.00 | 1,079.00 | 991.00 | 1,009.00 | 1,009.00 | 2.44% | 134,441 |
| May 21, 2026 | 991.00 | 1,027.00 | 950.00 | 985.00 | 985.00 | 1.03% | 135,404 |
| May 20, 2026 | 1,000.00 | 1,019.00 | 971.00 | 975.00 | 975.00 | -2.50% | 266,146 |
| May 19, 2026 | 1,021.00 | 1,021.00 | 990.00 | 1,000.00 | 1,000.00 | -2.06% | 218,117 |
| May 18, 2026 | 1,045.00 | 1,045.00 | 1,003.00 | 1,021.00 | 1,021.00 | -2.30% | 177,304 |
| 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 |