INVESTMENT

AJINEXTEK is the company that opens the future.

Stock Information

Stock closing time 2025-03-12 13:32:50 standard

  • 7,710▲
  • Net change
    ▲140
    Advanced decline ratio
    +1.85
Market price(won) High price(won) Low price(won) Volume
7,590 7,820 7,590 39,813
Date Closing price(won) Net change Advanced decline ratio Market price High price Low price Volume (stock)
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
25/03/04 7,050 ▼ -170 -2.35 7,040 7,200 6,850 48,104
25/02/28 7,220 ▼ -200 -2.70 7,200 7,340 7,140 68,560
25/02/27 7,420 ▼ -360 -4.63 7,840 7,910 7,420 78,098
25/02/26 7,780 ▲ 40 +0.52 7,710 7,860 7,610 49,488
25/02/25 7,740 ▼ -90 -1.15 7,790 7,830 7,620 58,501
25/02/24 7,830 ▼ -280 -3.45 8,080 8,110 7,790 106,561
25/02/21 8,110 ▼ -40 -0.49 8,030 8,300 8,010 95,572
25/02/20 8,150 ▼ -330 -3.89 8,460 8,480 8,100 105,697
25/02/19 8,480 ▼ -100 -1.17 8,620 8,630 8,390 177,842
25/02/18 8,580 ▲ 220 +2.63 8,420 8,880 8,260 444,653
25/02/17 8,360 ▲ 160 +1.95 8,340 8,440 8,250 174,225
25/02/14 8,200 ▲ 110 +1.36 8,090 8,290 7,930 166,742
25/02/13 8,090 ▲ 160 +2.02 7,850 8,240 7,820 130,331
25/02/12 7,930 ▼ -380 -4.57 8,250 8,250 7,890 135,393
25/02/11 8,310 ▼ -340 -3.93 8,650 8,650 8,280 212,949
25/02/10 8,650 ▲ 410 +4.98 8,080 9,000 7,980 1,483,161
25/02/07 8,240 ▲ 210 +2.62 7,980 8,270 7,700 233,841
25/02/06 8,030 ▼ -390 -4.63 8,410 8,410 8,000 264,251
25/02/05 8,420 ▲ 220 +2.68 8,360 8,900 8,340 742,909
25/02/04 8,200 ▼ -30 -0.36 8,230 8,630 7,980 645,582
25/02/03 8,230 ▲ 220 +2.75 8,730 9,470 8,130 3,466,389
25/01/31 8,010 ▲ 810 +11.25 7,200 8,400 7,140 2,074,597
25/01/24 7,200 ▲ 60 +0.84 7,130 7,370 7,120 26,403
25/01/23 7,140 ▼ -260 -3.51 7,430 7,430 7,140 38,424
25/01/22 7,400 ▼ -100 -1.33 7,620 7,680 7,350 102,346
25/01/21 7,500 ▲ 130 +1.76 7,450 7,520 7,140 95,313
25/01/20 7,370 ▲ 80 +1.10 7,290 7,480 7,110 80,581
25/01/17 7,290 ▼ -110 -1.49 7,480 7,480 7,220 64,284
25/01/16 7,400 ▲ 310 +4.37 7,280 7,560 7,230 98,986
25/01/15 7,090 ▼ -130 -1.80 7,220 7,260 6,970 48,589
25/01/14 7,220 ▲ 30 +0.42 7,130 7,350 7,060 59,839
25/01/13 7,190 ▼ -20 -0.28 7,190 7,320 7,080 46,565
25/01/10 7,210 ▼ -90 -1.23 7,550 7,550 7,210 107,276
25/01/09 7,300 ▲ 90 +1.25 7,200 7,430 6,940 117,106
25/01/08 7,210 ▼ -190 -2.57 7,300 7,460 7,100 147,000
25/01/07 7,400 ▼ -200 -2.63 7,600 7,840 7,340 182,346
25/01/06 7,600 ▲ 210 +2.84 7,700 7,890 7,470 157,112
25/01/03 7,390 ▼ -460 -5.86 7,850 7,850 7,210 277,457
25/01/02 7,850 ▲ 1,270 +19.30 7,330 8,100 7,070 1,183,530
24/12/30 6,580 ▲ 440 +7.17 5,920 6,690 5,920 90,364
24/12/27 6,140 ▼ -70 -1.13 6,150 6,230 5,910 39,929
24/12/26 6,210 ▼ -30 -0.48 6,240 6,340 6,110 29,523
24/12/24 6,240 ▲ 160 +2.63 6,070 6,330 6,050 26,078
24/12/23 6,080 ▲ 140 +2.36 6,020 6,090 5,940 14,936
24/12/20 5,940 ▼ -230 -3.73 6,170 6,210 5,890 32,049
24/12/19 6,170 ▼ -180 -2.83 6,250 6,250 6,080 19,841
24/12/18 6,350 ▲ 90 +1.44 6,230 6,350 6,140 32,451
24/12/17 6,260 ▲ 70 +1.13 6,230 6,340 6,150 41,731
24/12/16 6,190 ▲ 180 +3.00 6,010 6,210 5,950 28,639
24/12/13 6,010 ▼ -40 -0.66 6,050 6,090 5,990 35,237
24/12/12 6,050 ▲ 70 +1.17 5,980 6,080 5,910 22,698
24/12/11 5,980 ▲ 450 +8.14 5,480 5,980 5,480 59,921
24/12/10 5,530 ▲ 320 +6.14 5,200 5,650 5,200 64,643
24/12/09 5,210 ▼ -1,190 -18.59 6,070 6,160 5,210 241,430