INVESTMENT

AJINEXTEK is the company that opens the future.

Stock Information

Stock closing time 2025-05-09 15:34:29 standard

  • 7,210▲
  • Net change
    ▲20
    Advanced decline ratio
    +0.28
Market price(won) High price(won) Low price(won) Volume
7,260 7,260 7,030 30,088
Date Closing price(won) Net change Advanced decline ratio Market price High price Low price Volume (stock)
25/05/07 7,140 ▲ 70 +0.99 7,070 7,150 6,940 17,453
25/05/02 7,070 ▲ 50 +0.71 7,220 7,220 6,960 15,937
25/04/30 7,020 ▼ -160 -2.23 7,200 7,250 7,000 19,115
25/04/29 7,180 ▲ 100 +1.41 7,080 7,230 7,080 25,899
25/04/28 7,080 ▼ -350 -4.71 7,380 7,380 7,000 100,316
25/04/25 7,430 ▲ 90 +1.23 7,440 7,550 7,320 92,857
25/04/24 7,340 ▲ 10 +0.14 7,350 8,200 7,170 1,038,736
25/04/23 7,330 ▲ 130 +1.81 7,270 7,350 7,130 54,636
25/04/22 7,200 ▲ 20 +0.28 7,090 7,260 7,050 18,860
25/04/21 7,180 ▲ 90 +1.27 7,090 7,360 7,050 42,893
25/04/18 7,090 ▼ -130 -1.80 7,220 7,290 6,840 36,471
25/04/17 7,220 ▲ 320 +4.64 6,840 7,240 6,840 39,688
25/04/16 6,900 ▼ -300 -4.17 7,230 7,230 6,890 25,994
25/04/15 7,200 ▲ 300 +4.35 6,840 7,200 6,840 46,313
25/04/14 6,900 ▲ 280 +4.23 6,620 6,920 6,620 39,138
25/04/11 6,620 ▲ 250 +3.92 6,240 6,660 6,240 23,692
25/04/10 6,370 ▲ 490 +8.33 6,230 6,420 6,130 49,513
25/04/09 5,880 ▼ -330 -5.31 5,930 6,200 5,810 60,440
25/04/08 6,210 ▲ 110 +1.80 6,210 6,370 6,000 54,572
25/04/07 6,100 ▼ -570 -8.55 6,320 6,500 6,100 57,572
25/04/04 6,670 ▼ -60 -0.89 6,680 6,820 6,500 50,718
25/04/03 6,730 ▼ -110 -1.61 6,720 6,930 6,660 19,104
25/04/02 6,840 ▼ -30 -0.44 6,890 7,030 6,710 22,582
25/04/01 6,870 ▲ 80 +1.18 6,740 6,970 6,700 20,178
25/03/31 6,790 ▼ -280 -3.96 6,940 7,050 6,600 36,142
25/03/28 7,070 ▼ -260 -3.55 7,210 7,310 6,980 47,394
25/03/27 7,330 ▼ -110 -1.48 7,370 7,440 7,140 28,569
25/03/26 7,440 ▲ 120 +1.64 7,310 7,480 7,260 14,151
25/03/25 7,320 ▼ -180 -2.40 7,500 7,670 7,260 37,618
25/03/24 7,500 ▲ 90 +1.21 7,370 7,620 7,370 24,619
25/03/21 7,410 ▼ -90 -1.20 7,480 7,630 7,300 29,063
25/03/20 7,500 ▼ -200 -2.60 7,620 7,770 7,500 28,837
25/03/19 7,700 ▼ -250 -3.14 8,030 8,030 7,670 43,610
25/03/18 7,950 ▼ -130 -1.61 8,010 8,120 7,800 59,566
25/03/17 8,080 ▲ 290 +3.72 7,790 8,250 7,710 216,910
25/03/14 7,790 ▲ 420 +5.70 7,350 7,880 7,350 96,449
25/03/13 7,370 ▼ -270 -3.53 7,610 7,830 7,350 37,731
25/03/12 7,640 ▲ 70 +0.92 7,590 7,820 7,590 48,388
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