INVESTMENT

AJINEXTEK is the company that opens the future.

Stock Information

Stock closing time 2024-12-26 17:59:52 standard

  • 6,210▼
  • Net change
    ▼-30
    Advanced decline ratio
    -0.48
Market price(won) High price(won) Low price(won) Volume
6,240 6,340 6,110 29,052
Date Closing price(won) Net change Advanced decline ratio Market price High price Low price Volume (stock)
24/12/24 6,240 ▲ 160 +2.63 6,070 6,330 6,050 26,078
24/12/23 6,080 ▲ 140 +2.36 6,020 6,090 5,940 14,936
24/12/20 5,940 ▼ -230 -3.73 6,170 6,210 5,890 32,049
24/12/19 6,170 ▼ -180 -2.83 6,250 6,250 6,080 19,841
24/12/18 6,350 ▲ 90 +1.44 6,230 6,350 6,140 32,451
24/12/17 6,260 ▲ 70 +1.13 6,230 6,340 6,150 41,731
24/12/16 6,190 ▲ 180 +3.00 6,010 6,210 5,950 28,639
24/12/13 6,010 ▼ -40 -0.66 6,050 6,090 5,990 35,237
24/12/12 6,050 ▲ 70 +1.17 5,980 6,080 5,910 22,698
24/12/11 5,980 ▲ 450 +8.14 5,480 5,980 5,480 59,921
24/12/10 5,530 ▲ 320 +6.14 5,200 5,650 5,200 64,643
24/12/09 5,210 ▼ -1,190 -18.59 6,070 6,160 5,210 241,430
24/12/06 6,400 ▼ -150 -2.29 6,410 6,650 6,070 72,770
24/12/05 6,550 ▲ 20 +0.31 6,530 6,670 6,330 24,588
24/12/04 6,530 ▼ -200 -2.97 6,570 6,690 6,330 71,237
24/12/03 6,730 ▼ 0 0.00 6,740 6,750 6,630 39,177
24/12/02 6,730 ▼ -120 -1.75 6,850 6,910 6,560 51,200
24/11/29 6,850 ▼ -60 -0.87 6,810 6,870 6,660 58,568
24/11/28 6,910 ▲ 10 +0.14 6,800 6,930 6,700 58,924
24/11/27 6,900 ▲ 50 +0.73 6,850 6,940 6,610 60,175
24/11/26 6,850 ▲ 90 +1.33 6,760 6,860 6,640 44,632
24/11/25 6,760 ▲ 130 +1.96 6,660 6,830 6,660 33,490
24/11/22 6,630 ▲ 0 0.00 6,640 6,900 6,580 49,167
24/11/21 6,630 ▼ -120 -1.78 6,750 6,820 6,490 60,959
24/11/20 6,750 ▼ -230 -3.30 6,970 7,000 6,710 29,166
24/11/19 6,980 ▲ 230 +3.41 6,850 7,260 6,660 57,320
24/11/18 6,750 ▼ -30 -0.44 6,660 6,910 6,660 33,705
24/11/15 6,780 ▼ -40 -0.59 6,630 6,820 6,470 71,809
24/11/14 6,820 ▼ -110 -1.59 6,930 7,000 6,590 59,661
24/11/13 6,930 ▲ 40 +0.58 6,700 7,250 6,650 118,132
24/11/12 6,890 ▼ -480 -6.51 7,340 7,350 6,610 95,376
24/11/11 7,370 ▼ -430 -5.51 7,730 7,880 7,300 59,686
24/11/08 7,800 ▼ -130 -1.64 7,930 8,120 7,760 23,424
24/11/07 7,930 ▲ 50 +0.63 7,870 8,050 7,730 31,485
24/11/06 7,880 ▲ 50 +0.64 7,890 7,980 7,500 42,653
24/11/05 7,830 ▲ 20 +0.26 7,690 7,950 7,690 24,532
24/11/04 7,810 ▲ 270 +3.58 7,500 7,810 7,490 20,523
24/11/01 7,540 ▼ -200 -2.58 7,740 7,790 7,510 17,237
24/10/31 7,740 ▲ 10 +0.13 7,610 7,870 7,500 21,977
24/10/30 7,730 ▼ -70 -0.90 7,740 7,850 7,700 16,779
24/10/29 7,800 ▼ -60 -0.76 7,760 7,850 7,650 22,387
24/10/28 7,860 ▲ 160 +2.08 7,630 7,870 7,630 17,039
24/10/25 7,700 ▲ 40 +0.52 7,660 7,750 7,520 27,709
24/10/24 7,660 ▼ -320 -4.01 7,870 7,920 7,630 39,216
24/10/23 7,980 ▲ 180 +2.31 7,800 8,090 7,690 32,048
24/10/22 7,800 ▼ -220 -2.74 7,990 8,060 7,730 37,885
24/10/21 8,020 ▲ 160 +2.04 7,810 8,090 7,810 26,401
24/10/18 7,860 ▼ -190 -2.36 8,010 8,090 7,850 30,090
24/10/17 8,050 ▲ 30 +0.37 8,020 8,170 8,000 18,857
24/10/16 8,020 ▼ -240 -2.91 8,180 8,280 8,020 24,117
24/10/15 8,260 ▼ -130 -1.55 8,390 8,510 8,220 25,101
24/10/14 8,390 ▲ 50 +0.60 8,340 8,510 8,290 16,634
24/10/11 8,340 ▲ 100 +1.21 8,240 8,510 8,240 26,916
24/10/10 8,240 ▼ -200 -2.37 8,440 8,480 8,220 19,970
24/10/08 8,440 ▼ -30 -0.35 8,370 8,470 8,260 15,960
24/10/07 8,470 ▲ 250 +3.04 8,330 8,540 8,190 24,040
24/10/04 8,220 ▲ 0 0.00 8,100 8,390 8,100 8,907
24/10/02 8,220 ▼ -130 -1.56 8,300 8,400 8,180 18,170
24/09/30 8,350 ▼ -230 -2.68 8,650 8,650 8,340 31,007