INVESTMENT

AJINEXTEK is the company that opens the future.

Stock Information

Stock closing time 2025-02-05 13:03:57 standard

  • 8,430▲
  • Net change
    ▲230
    Advanced decline ratio
    +2.80
Market price(won) High price(won) Low price(won) Volume
8,360 8,900 8,340 598,668
Date Closing price(won) Net change Advanced decline ratio Market price High price Low price Volume (stock)
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
24/12/06 6,400 ▼ -150 -2.29 6,410 6,650 6,070 72,770
24/12/05 6,550 ▲ 20 +0.31 6,530 6,670 6,330 24,588
24/12/04 6,530 ▼ -200 -2.97 6,570 6,690 6,330 71,237
24/12/03 6,730 ▼ 0 0.00 6,740 6,750 6,630 39,177
24/12/02 6,730 ▼ -120 -1.75 6,850 6,910 6,560 51,200
24/11/29 6,850 ▼ -60 -0.87 6,810 6,870 6,660 58,568
24/11/28 6,910 ▲ 10 +0.14 6,800 6,930 6,700 58,924
24/11/27 6,900 ▲ 50 +0.73 6,850 6,940 6,610 60,175
24/11/26 6,850 ▲ 90 +1.33 6,760 6,860 6,640 44,632
24/11/25 6,760 ▲ 130 +1.96 6,660 6,830 6,660 33,490
24/11/22 6,630 ▲ 0 0.00 6,640 6,900 6,580 49,167
24/11/21 6,630 ▼ -120 -1.78 6,750 6,820 6,490 60,959
24/11/20 6,750 ▼ -230 -3.30 6,970 7,000 6,710 29,166
24/11/19 6,980 ▲ 230 +3.41 6,850 7,260 6,660 57,320
24/11/18 6,750 ▼ -30 -0.44 6,660 6,910 6,660 33,705
24/11/15 6,780 ▼ -40 -0.59 6,630 6,820 6,470 71,809
24/11/14 6,820 ▼ -110 -1.59 6,930 7,000 6,590 59,661
24/11/13 6,930 ▲ 40 +0.58 6,700 7,250 6,650 118,132
24/11/12 6,890 ▼ -480 -6.51 7,340 7,350 6,610 95,376
24/11/11 7,370 ▼ -430 -5.51 7,730 7,880 7,300 59,686
24/11/08 7,800 ▼ -130 -1.64 7,930 8,120 7,760 23,424
24/11/07 7,930 ▲ 50 +0.63 7,870 8,050 7,730 31,485
24/11/06 7,880 ▲ 50 +0.64 7,890 7,980 7,500 42,653
24/11/05 7,830 ▲ 20 +0.26 7,690 7,950 7,690 24,532