INVESTMENT

AJINEXTEK is the company that opens the future.

Stock Information

Stock closing time 2025-11-21 14:18:31 standard

  • 7,270▼
  • Net change
    ▼-20
    Advanced decline ratio
    -0.27
Market price(won) High price(won) Low price(won) Volume
7,160 7,480 7,000 58,124
Date Closing price(won) Net change Advanced decline ratio Market price High price Low price Volume (stock)
25/11/20 7,290 ▲ 130 +1.82 7,330 7,360 7,200 27,342
25/11/19 7,160 ▲ 120 +1.70 7,280 7,330 7,000 38,648
25/11/18 7,040 ▼ -320 -4.35 7,360 7,360 7,020 49,555
25/11/17 7,360 ▼ -30 -0.41 7,390 7,480 7,210 28,806
25/11/14 7,390 ▼ -280 -3.65 7,560 7,680 7,370 49,929
25/11/13 7,670 ▲ 150 +1.99 7,520 7,800 7,300 61,890
25/11/12 7,520 ▼ -50 -0.66 7,550 7,640 7,400 51,089
25/11/11 7,570 ▲ 30 +0.40 7,500 7,780 7,480 37,400
25/11/10 7,540 ▲ 190 +2.59 7,410 7,580 7,260 30,918
25/11/07 7,350 ▼ -510 -6.49 7,610 7,830 7,310 116,248
25/11/06 7,860 ▼ -150 -1.87 8,240 8,240 7,700 81,390
25/11/05 8,010 ▼ -310 -3.73 8,170 8,290 7,530 164,661
25/11/04 8,320 ▼ -390 -4.48 8,700 8,700 8,250 136,552
25/11/03 8,710 ▲ 280 +3.32 8,580 8,870 8,500 463,084
25/10/31 8,430 ▲ 730 +9.48 7,910 8,530 7,730 425,371
25/10/30 7,700 ▼ -120 -1.53 7,820 7,840 7,610 73,011
25/10/29 7,820 ▼ -30 -0.38 7,860 8,080 7,790 60,857
25/10/28 7,850 ▼ 0 0.00 8,090 8,400 7,800 193,884
25/10/27 7,850 ▼ 0 0.00 7,850 7,900 7,710 58,733
25/10/24 7,850 ▼ 0 0.00 7,860 8,070 7,850 54,438
25/10/23 7,850 ▼ -320 -3.92 8,100 8,100 7,720 96,128
25/10/22 8,170 ▼ -20 -0.24 8,190 8,250 7,900 77,470
25/10/21 8,190 ▼ -180 -2.15 8,530 8,540 8,110 159,130
25/10/20 8,370 ▲ 330 +4.10 8,110 8,540 8,080 144,693
25/10/17 8,040 ▼ -320 -3.83 8,300 8,480 7,990 119,849
25/10/16 8,360 ▼ -340 -3.91 8,840 8,840 8,300 181,369
25/10/15 8,700 ▲ 440 +5.33 8,510 8,760 8,320 180,516
25/10/14 8,260 ▼ -330 -3.84 8,680 8,950 8,110 331,585
25/10/13 8,590 ▼ -20 -0.23 8,260 8,820 8,260 255,289
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