Stock closing time 2023-06-09 13:02:18 standard
- 10,210▼
-
- Net change
- ▼-50
- Advanced decline ratio
- -0.49
Market price(won) | High price(won) | Low price(won) | Volume |
---|---|---|---|
10,350 | 10,390 | 10,110 | 122,230 |
AJINEXTEK is the company that opens the future.
Stock closing time 2023-06-09 13:02:18 standard
Market price(won) | High price(won) | Low price(won) | Volume |
---|---|---|---|
10,350 | 10,390 | 10,110 | 122,230 |
Date | Closing price(won) | Net change | Advanced decline ratio | Market price | High price | Low price | Volume (stock) |
---|---|---|---|---|---|---|---|
23/06/08 | 10,260 | 0 | 0.00 | 10,110 | 10,320 | 9,910 | 260,091 |
23/06/07 | 10,260 | ▲ 320 | +3.22 | 10,030 | 10,390 | 9,910 | 561,950 |
23/06/05 | 9,940 | ▼ -130 | -1.29 | 10,120 | 10,130 | 9,870 | 217,849 |
23/06/02 | 10,070 | ▲ 140 | +1.41 | 9,880 | 10,260 | 9,870 | 409,383 |
23/06/01 | 9,930 | ▼ -120 | -1.19 | 10,050 | 10,200 | 9,920 | 331,470 |
23/05/31 | 10,050 | ▼ -180 | -1.76 | 10,230 | 10,300 | 9,880 | 722,175 |
23/05/30 | 10,230 | ▲ 1,010 | +10.95 | 9,220 | 11,250 | 9,220 | 8,084,075 |
23/05/26 | 9,220 | ▲ 110 | +1.21 | 9,240 | 9,350 | 9,110 | 42,421 |
23/05/25 | 9,110 | ▼ -110 | -1.19 | 9,400 | 9,430 | 9,100 | 61,542 |
23/05/24 | 9,220 | ▼ -190 | -2.02 | 9,270 | 9,410 | 9,130 | 60,432 |
23/05/23 | 9,410 | ▼ -40 | -0.42 | 9,450 | 9,450 | 9,230 | 77,567 |
23/05/22 | 9,450 | ▲ 270 | +2.94 | 9,220 | 9,920 | 8,960 | 371,232 |
23/05/19 | 9,180 | ▲ 510 | +5.88 | 8,730 | 10,080 | 8,660 | 1,353,745 |
23/05/18 | 8,670 | ▲ 240 | +2.85 | 8,640 | 8,720 | 8,500 | 41,118 |
23/05/17 | 8,430 | ▲ 40 | +0.48 | 8,300 | 8,530 | 8,300 | 51,887 |
23/05/16 | 8,390 | ▼ -270 | -3.12 | 8,680 | 8,790 | 8,340 | 76,534 |
23/05/15 | 8,660 | ▼ -200 | -2.26 | 9,080 | 9,080 | 8,650 | 57,564 |
23/05/12 | 8,860 | ▼ -190 | -2.10 | 9,090 | 9,090 | 8,820 | 43,361 |
23/05/11 | 9,050 | ▲ 40 | +0.44 | 9,130 | 9,230 | 8,960 | 35,050 |
23/05/10 | 9,010 | ▼ -70 | -0.77 | 9,170 | 9,170 | 9,000 | 22,661 |
23/05/09 | 9,080 | ▼ -50 | -0.55 | 9,100 | 9,270 | 9,010 | 42,244 |
23/05/08 | 9,130 | ▲ 120 | +1.33 | 9,010 | 9,220 | 9,000 | 44,771 |
23/05/04 | 9,010 | ▲ 50 | +0.56 | 8,880 | 9,020 | 8,850 | 48,524 |
23/05/03 | 8,960 | ▼ -100 | -1.10 | 8,930 | 9,160 | 8,870 | 31,512 |
23/05/02 | 9,060 | ▲ 150 | +1.68 | 8,920 | 9,170 | 8,900 | 36,264 |
23/04/28 | 8,910 | ▼ -230 | -2.52 | 9,400 | 9,400 | 8,860 | 78,896 |
23/04/27 | 9,140 | ▲ 80 | +0.88 | 9,060 | 9,300 | 8,790 | 98,448 |
23/04/26 | 9,060 | ▼ -150 | -1.63 | 9,100 | 9,410 | 9,040 | 84,262 |
23/04/25 | 9,210 | ▼ -230 | -2.44 | 9,440 | 9,610 | 9,130 | 90,907 |
23/04/24 | 9,440 | ▼ -400 | -4.07 | 9,890 | 9,890 | 9,410 | 106,259 |
23/04/21 | 9,840 | ▲ 20 | +0.20 | 10,020 | 10,280 | 9,840 | 134,112 |
23/04/20 | 9,820 | ▼ -290 | -2.87 | 10,050 | 10,180 | 9,820 | 114,703 |
23/04/19 | 10,110 | ▼ -40 | -0.39 | 10,120 | 10,280 | 10,070 | 91,271 |
23/04/18 | 10,150 | ▼ -260 | -2.50 | 10,430 | 10,450 | 10,030 | 140,515 |
23/04/17 | 10,410 | ▼ -90 | -0.86 | 10,580 | 10,590 | 10,150 | 111,446 |
23/04/14 | 10,500 | ▼ -190 | -1.78 | 10,720 | 10,750 | 10,400 | 164,144 |
23/04/13 | 10,690 | ▲ 270 | +2.59 | 10,450 | 10,710 | 10,050 | 268,310 |
23/04/12 | 10,420 | ▲ 60 | +0.58 | 10,450 | 10,840 | 10,230 | 483,517 |
23/04/11 | 10,360 | ▲ 320 | +3.19 | 9,920 | 10,360 | 9,920 | 166,712 |
23/04/10 | 10,040 | ▼ -240 | -2.33 | 10,390 | 10,390 | 9,970 | 164,972 |
23/04/07 | 10,280 | ▲ 390 | +3.94 | 9,910 | 10,350 | 9,790 | 256,488 |
23/04/06 | 9,890 | ▼ -380 | -3.70 | 10,200 | 10,200 | 9,790 | 188,673 |
23/04/05 | 10,270 | ▼ -30 | -0.29 | 10,310 | 10,500 | 10,200 | 156,794 |
23/04/04 | 10,300 | ▼ -170 | -1.62 | 10,470 | 10,580 | 10,180 | 227,191 |
23/04/03 | 10,470 | ▼ -170 | -1.60 | 10,640 | 10,720 | 10,340 | 182,772 |
23/03/31 | 10,640 | ▼ -570 | -5.08 | 11,060 | 11,180 | 10,630 | 305,905 |
23/03/30 | 11,210 | ▲ 400 | +3.70 | 10,920 | 11,240 | 10,650 | 545,072 |
23/03/29 | 10,810 | ▲ 10 | +0.09 | 10,650 | 10,840 | 10,320 | 358,449 |
23/03/28 | 10,800 | ▼ -350 | -3.14 | 11,300 | 11,350 | 10,750 | 387,755 |
23/03/27 | 11,150 | ▲ 150 | +1.36 | 10,890 | 11,220 | 10,500 | 522,495 |
23/03/24 | 11,000 | ▲ 300 | +2.80 | 10,650 | 11,000 | 10,410 | 513,008 |
23/03/23 | 10,700 | ▲ 120 | +1.13 | 10,350 | 11,070 | 10,220 | 835,571 |
23/03/22 | 10,580 | ▲ 250 | +2.42 | 10,340 | 10,770 | 10,330 | 550,231 |
23/03/21 | 10,330 | ▼ -1,030 | -9.07 | 10,800 | 10,840 | 10,140 | 1,389,809 |
23/03/20 | 11,360 | ▲ 640 | +5.97 | 11,430 | 12,530 | 10,800 | 3,021,520 |
23/03/17 | 10,720 | ▲ 790 | +7.96 | 10,390 | 10,820 | 10,130 | 1,945,421 |
23/03/16 | 9,930 | ▲ 630 | +6.77 | 9,500 | 10,140 | 9,410 | 911,189 |
23/03/15 | 9,300 | ▲ 550 | +6.29 | 8,920 | 9,430 | 8,920 | 137,723 |
23/03/14 | 8,750 | ▼ -480 | -5.20 | 9,240 | 9,400 | 8,750 | 138,209 |