INVESTMENT

AJINEXTEK is the company that opens the future.

Stock Information

Stock closing time 2025-05-30 07:22:35 standard

  • 6,800▼
  • Net change
    ▼-170
    Advanced decline ratio
    -2.44
Market price(won) High price(won) Low price(won) Volume
6,920 6,970 6,790 32,971
Date Closing price(won) Net change Advanced decline ratio Market price High price Low price Volume (stock)
25/05/29 6,970 ▲ 70 +1.01 6,900 7,100 6,900 27,205
25/05/28 6,900 ▲ 10 +0.15 6,910 7,050 6,820 16,163
25/05/27 6,890 ▼ -160 -2.27 7,000 7,170 6,880 47,366
25/05/26 7,050 ▲ 10 +0.14 7,200 7,200 7,000 15,957
25/05/23 7,040 ▼ -90 -1.26 7,130 7,230 6,970 35,161
25/05/22 7,130 ▼ -180 -2.46 7,310 7,310 7,120 37,236
25/05/21 7,310 ▼ -100 -1.35 7,330 7,450 7,310 31,010
25/05/20 7,410 ▲ 180 +2.49 7,240 7,560 7,240 44,684
25/05/19 7,230 ▼ -270 -3.60 7,500 7,500 7,130 36,783
25/05/16 7,500 ▲ 140 +1.90 7,380 7,870 7,380 101,203
25/05/15 7,360 ▼ -230 -3.03 7,770 7,770 7,350 54,551
25/05/14 7,590 ▲ 250 +3.41 7,370 7,680 7,350 112,188
25/05/13 7,340 ▲ 30 +0.41 7,310 7,500 7,300 71,159
25/05/12 7,310 ▲ 100 +1.39 7,210 7,310 7,130 42,778
25/05/09 7,210 ▲ 20 +0.28 7,260 7,260 7,030 30,192
25/05/08 7,190 ▲ 50 +0.70 7,260 7,260 7,100 28,393
25/05/07 7,140 ▲ 70 +0.99 7,070 7,150 6,940 17,453
25/05/02 7,070 ▲ 50 +0.71 7,220 7,220 6,960 15,937
25/04/30 7,020 ▼ -160 -2.23 7,200 7,250 7,000 19,115
25/04/29 7,180 ▲ 100 +1.41 7,080 7,230 7,080 25,899
25/04/28 7,080 ▼ -350 -4.71 7,380 7,380 7,000 100,316
25/04/25 7,430 ▲ 90 +1.23 7,440 7,550 7,320 92,857
25/04/24 7,340 ▲ 10 +0.14 7,350 8,200 7,170 1,038,736
25/04/23 7,330 ▲ 130 +1.81 7,270 7,350 7,130 54,636
25/04/22 7,200 ▲ 20 +0.28 7,090 7,260 7,050 18,860
25/04/21 7,180 ▲ 90 +1.27 7,090 7,360 7,050 42,893
25/04/18 7,090 ▼ -130 -1.80 7,220 7,290 6,840 36,471
25/04/17 7,220 ▲ 320 +4.64 6,840 7,240 6,840 39,688
25/04/16 6,900 ▼ -300 -4.17 7,230 7,230 6,890 25,994
25/04/15 7,200 ▲ 300 +4.35 6,840 7,200 6,840 46,313
25/04/14 6,900 ▲ 280 +4.23 6,620 6,920 6,620 39,138
25/04/11 6,620 ▲ 250 +3.92 6,240 6,660 6,240 23,692
25/04/10 6,370 ▲ 490 +8.33 6,230 6,420 6,130 49,513
25/04/09 5,880 ▼ -330 -5.31 5,930 6,200 5,810 60,440
25/04/08 6,210 ▲ 110 +1.80 6,210 6,370 6,000 54,572
25/04/07 6,100 ▼ -570 -8.55 6,320 6,500 6,100 57,572
25/04/04 6,670 ▼ -60 -0.89 6,680 6,820 6,500 50,718
25/04/03 6,730 ▼ -110 -1.61 6,720 6,930 6,660 19,104
25/04/02 6,840 ▼ -30 -0.44 6,890 7,030 6,710 22,582
25/04/01 6,870 ▲ 80 +1.18 6,740 6,970 6,700 20,178
25/03/31 6,790 ▼ -280 -3.96 6,940 7,050 6,600 36,142
25/03/28 7,070 ▼ -260 -3.55 7,210 7,310 6,980 47,394
25/03/27 7,330 ▼ -110 -1.48 7,370 7,440 7,140 28,569
25/03/26 7,440 ▲ 120 +1.64 7,310 7,480 7,260 14,151
25/03/25 7,320 ▼ -180 -2.40 7,500 7,670 7,260 37,618
25/03/24 7,500 ▲ 90 +1.21 7,370 7,620 7,370 24,619
25/03/21 7,410 ▼ -90 -1.20 7,480 7,630 7,300 29,063
25/03/20 7,500 ▼ -200 -2.60 7,620 7,770 7,500 28,837
25/03/19 7,700 ▼ -250 -3.14 8,030 8,030 7,670 43,610
25/03/18 7,950 ▼ -130 -1.61 8,010 8,120 7,800 59,566
25/03/17 8,080 ▲ 290 +3.72 7,790 8,250 7,710 216,910
25/03/14 7,790 ▲ 420 +5.70 7,350 7,880 7,350 96,449
25/03/13 7,370 ▼ -270 -3.53 7,610 7,830 7,350 37,731
25/03/12 7,640 ▲ 70 +0.92 7,590 7,820 7,590 48,388
25/03/11 7,570 ▲ 370 +5.14 6,880 7,900 6,880 144,147
25/03/10 7,200 ▼ -170 -2.31 7,280 7,440 7,190 44,772
25/03/07 7,370 ▼ 0 0.00 7,320 7,500 7,300 24,496
25/03/06 7,370 ▲ 80 +1.10 7,300 7,590 7,140 52,910
25/03/05 7,290 ▲ 240 +3.40 7,000 7,340 7,000 22,588