INVESTMENT

AJINEXTEK is the company that opens the future.

Stock Information

Stock closing time 2024-11-22 17:59:35 standard

  • 6,630
  • Net change
    0
    Advanced decline ratio
    0.00
Market price(won) High price(won) Low price(won) Volume
6,640 6,900 6,580 48,868
Date Closing price(won) Net change Advanced decline ratio Market price High price Low price Volume (stock)
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
24/09/27 8,580 ▲ 20 +0.23 8,560 8,670 8,450 33,471
24/09/26 8,560 ▲ 370 +4.52 8,230 8,630 8,230 55,081
24/09/25 8,190 ▲ 80 +0.99 8,160 8,350 8,120 39,473
24/09/24 8,110 ▲ 10 +0.12 8,050 8,170 8,050 25,846
24/09/23 8,100 ▲ 50 +0.62 8,020 8,130 7,930 28,669
24/09/20 8,050 ▲ 90 +1.13 8,000 8,160 7,960 30,509
24/09/19 7,960 ▼ -180 -2.21 8,140 8,210 7,770 27,997
24/09/13 8,140 ▼ -130 -1.57 8,270 8,370 7,940 106,884
24/09/12 8,270 ▲ 490 +6.30 7,820 8,410 7,820 48,445
24/09/11 7,780 ▼ -30 -0.38 7,680 8,060 7,680 21,993
24/09/10 7,810 ▼ -40 -0.51 7,850 8,050 7,760 17,961
24/09/09 7,850 ▲ 120 +1.55 7,420 7,930 7,420 32,758
24/09/06 7,730 ▼ -370 -4.57 8,000 8,290 7,730 56,693
24/09/05 8,100 ▼ -270 -3.23 8,400 8,520 8,050 36,484
24/09/04 8,370 ▼ -380 -4.34 8,290 8,590 8,250 42,126
24/09/03 8,750 ▼ -350 -3.85 9,080 9,100 8,720 55,299
24/09/02 9,100 ▲ 260 +2.94 8,800 9,180 8,720 78,489
24/08/30 8,840 ▲ 50 +0.57 8,710 8,840 8,660 20,166
24/08/29 8,790 ▲ 140 +1.62 8,640 8,790 8,400 56,911
24/08/28 8,650 ▼ -170 -1.93 8,750 8,850 8,610 23,180
24/08/27 8,820 ▲ 70 +0.80 8,750 8,820 8,600 24,677
24/08/26 8,750 ▼ -150 -1.69 8,920 9,010 8,650 29,264
24/08/23 8,900 ▼ -60 -0.67 8,950 9,030 8,830 28,785