INVESTMENT

AJINEXTEK is the company that opens the future.

Stock Information

Stock closing time 2025-10-13 22:50:14 standard

  • 8,590▼
  • Net change
    ▼-20
    Advanced decline ratio
    -0.23
Market price(won) High price(won) Low price(won) Volume
8,260 8,820 8,260 255,289
Date Closing price(won) Net change Advanced decline ratio Market price High price Low price Volume (stock)
25/10/10 8,610 ▲ 560 +6.96 8,120 8,650 8,100 469,519
25/10/02 8,050 ▲ 200 +2.55 7,850 8,090 7,850 196,252
25/10/01 7,850 ▲ 120 +1.55 7,700 7,870 7,680 69,211
25/09/30 7,730 ▼ -30 -0.39 7,760 7,980 7,620 72,484
25/09/29 7,760 ▲ 190 +2.51 7,550 7,930 7,550 117,579
25/09/26 7,570 ▼ -230 -2.95 7,800 7,960 7,410 109,579
25/09/25 7,800 ▼ -30 -0.38 7,780 8,120 7,690 199,655
25/09/24 7,830 ▼ -150 -1.88 7,930 7,980 7,620 186,916
25/09/23 7,980 ▼ 0 0.00 7,990 8,440 7,870 600,358
25/09/22 7,980 ▼ -30 -0.37 8,010 8,070 7,900 112,899
25/09/19 8,010 ▼ -80 -0.99 8,090 8,180 7,790 253,905
25/09/18 8,090 ▲ 350 +4.52 7,780 8,150 7,780 398,591
25/09/17 7,740 ▼ -210 -2.64 7,920 8,000 7,690 164,215
25/09/16 7,950 ▼ -70 -0.87 8,180 8,180 7,770 287,199
25/09/15 8,020 ▲ 220 +2.82 8,080 8,240 7,810 722,424
25/09/12 7,800 ▲ 150 +1.96 7,660 7,910 7,620 432,093
25/09/11 7,650 ▲ 20 +0.26 7,630 7,680 7,480 156,742
25/09/10 7,630 ▲ 90 +1.19 7,630 7,760 7,460 429,410
25/09/09 7,540 ▲ 0 0.00 7,540 7,620 7,410 263,048
25/09/08 7,540 ▲ 80 +1.07 7,510 7,780 7,450 350,946
25/09/05 7,460 ▲ 110 +1.50 7,350 7,900 7,220 1,273,052
25/09/04 7,350 ▼ -150 -2.00 7,450 7,460 7,240 408,923
25/09/03 7,500 ▲ 370 +5.19 7,180 8,290 7,020 6,900,214
25/09/02 7,130 ▲ 420 +6.26 6,780 7,540 6,710 1,548,539
25/09/01 6,710 ▲ 60 +0.90 6,650 6,830 6,500 90,370
25/08/29 6,650 ▲ 10 +0.15 6,640 6,700 6,560 36,326
25/08/28 6,640 ▼ -110 -1.63 6,900 6,950 6,570 121,296
25/08/27 6,750 ▼ -100 -1.46 7,130 7,370 6,570 320,604
25/08/26 6,850 ▲ 210 +3.16 6,630 6,960 6,520 366,832
25/08/25 6,640 ▲ 380 +6.07 6,280 6,660 6,280 99,675
25/08/22 6,260 ▲ 10 +0.16 6,210 6,380 6,210 21,490
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