INVESTMENT

AJINEXTEK is the company that opens the future.

Stock Information

Stock closing time 2025-08-22 11:44:31 standard

  • 6,260▲
  • Net change
    ▲10
    Advanced decline ratio
    +0.16
Market price(won) High price(won) Low price(won) Volume
6,210 6,380 6,210 21,490
Date Closing price(won) Net change Advanced decline ratio Market price High price Low price Volume (stock)
25/08/21 6,250 ▲ 70 +1.13 6,190 6,320 6,190 12,313
25/08/20 6,180 ▼ -150 -2.37 6,280 6,330 6,090 32,369
25/08/19 6,330 ▼ -110 -1.71 6,400 6,550 6,300 25,881
25/08/18 6,440 ▼ -190 -2.87 6,620 6,660 6,440 28,148
25/08/14 6,630 ▼ -40 -0.60 6,620 6,720 6,620 14,142
25/08/13 6,670 ▲ 60 +0.91 6,620 6,700 6,580 34,429
25/08/12 6,610 ▼ -60 -0.90 6,660 6,830 6,590 49,165
25/08/11 6,670 ▲ 80 +1.21 6,590 6,690 6,530 53,545
25/08/08 6,590 ▲ 50 +0.76 6,570 6,650 6,510 38,019
25/08/07 6,540 ▲ 60 +0.93 6,510 6,670 6,470 25,246
25/08/06 6,480 ▲ 60 +0.93 6,420 6,510 6,370 14,760
25/08/05 6,420 ▲ 70 +1.10 6,360 6,550 6,340 36,623
25/08/04 6,350 ▲ 200 +3.25 6,150 6,410 6,150 18,039
25/08/01 6,150 ▼ -320 -4.95 6,470 6,470 6,150 81,676
25/07/31 6,470 ▼ -70 -1.07 6,550 6,610 6,450 33,317
25/07/30 6,540 ▲ 140 +2.19 6,410 6,620 6,400 39,269
25/07/29 6,400 ▼ -80 -1.23 6,480 6,550 6,380 46,531
25/07/28 6,480 ▼ -50 -0.77 6,560 6,640 6,380 43,746
25/07/25 6,530 ▲ 30 +0.46 6,530 6,740 6,470 83,232
25/07/24 6,500 ▲ 140 +2.20 6,370 6,570 6,370 60,739
25/07/23 6,360 ▼ -100 -1.55 6,430 6,570 6,300 88,570
25/07/22 6,460 ▼ -150 -2.27 6,570 6,680 6,460 115,576
25/07/21 6,610 ▲ 10 +0.15 6,610 6,740 6,500 166,120
25/07/18 6,600 ▼ -10 -0.15 6,610 7,900 6,560 6,259,842
25/07/17 6,610 ▼ -40 -0.60 6,680 6,680 6,500 36,089
25/07/16 6,650 ▼ -30 -0.45 6,640 6,760 6,500 21,639
25/07/15 6,680 ▲ 230 +3.57 6,450 6,700 6,350 43,785
25/07/14 6,450 ▲ 60 +0.94 6,390 6,450 6,300 14,502
25/07/11 6,390 ▼ -50 -0.78 6,440 6,510 6,350 22,529
25/07/10 6,440 ▼ 0 0.00 6,460 6,510 6,360 32,413
25/07/09 6,440 ▼ -60 -0.92 6,580 6,580 6,400 28,274
25/07/08 6,500 ▼ -80 -1.22 6,510 6,640 6,500 19,708
25/07/07 6,580 ▼ 0 0.00 6,560 6,620 6,520 17,963
25/07/04 6,580 ▼ -110 -1.64 6,690 6,800 6,560 43,345
25/07/03 6,690 ▲ 40 +0.60 6,740 6,780 6,590 24,576
25/07/02 6,650 ▲ 0 0.00 6,700 6,750 6,550 32,449
25/07/01 6,650 ▼ -160 -2.35 6,780 6,880 6,650 71,924
25/06/30 6,810 ▼ -170 -2.44 7,040 7,120 6,750 105,953
25/06/27 6,980 ▲ 110 +1.60 6,880 7,770 6,870 947,452
25/06/26 6,870 ▼ -230 -3.24 7,100 7,160 6,850 45,966
25/06/25 7,100 ▲ 90 +1.28 7,050 7,330 6,900 146,301
25/06/24 7,010 ▲ 40 +0.57 7,090 7,140 6,960 115,374
25/06/23 6,970 ▼ -30 -0.43 6,810 7,100 6,770 73,237
25/06/20 7,000 ▲ 240 +3.55 6,780 7,060 6,760 75,453
25/06/19 6,760 ▲ 0 0.00 6,710 6,880 6,710 31,142
25/06/18 6,760 ▲ 0 0.00 6,700 6,890 6,650 20,102
25/06/17 6,760 ▲ 70 +1.05 6,690 6,970 6,610 41,442
25/06/16 6,690 ▲ 20 +0.30 6,670 6,770 6,550 25,544
25/06/13 6,670 ▼ -280 -4.03 6,910 6,950 6,590 71,033
25/06/12 6,950 ▼ -40 -0.57 6,950 7,010 6,540 50,423
25/06/11 6,990 ▲ 10 +0.14 7,010 7,090 6,950 44,882
25/06/10 6,980 ▼ -50 -0.71 7,020 7,200 6,920 31,828
25/06/09 7,030 ▲ 10 +0.14 7,010 7,110 6,970 29,539
25/06/05 7,020 ▼ -50 -0.71 7,070 7,150 6,970 28,940
25/06/04 7,070 ▲ 190 +2.76 6,930 7,120 6,910 24,543
25/06/02 6,880 ▲ 80 +1.18 6,810 6,890 6,770 24,787
25/05/30 6,800 ▼ -170 -2.44 6,920 6,970 6,790 32,971
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