Stock closing time 2024-10-29 17:59:34 standard
- 7,800▼
-
- Net change
- ▼-60
- Advanced decline ratio
- -0.76
Market price(won) | High price(won) | Low price(won) | Volume |
---|---|---|---|
7,760 | 7,850 | 7,650 | 22,387 |
AJINEXTEK is the company that opens the future.
Stock closing time 2024-10-29 17:59:34 standard
Market price(won) | High price(won) | Low price(won) | Volume |
---|---|---|---|
7,760 | 7,850 | 7,650 | 22,387 |
Date | Closing price(won) | Net change | Advanced decline ratio | Market price | High price | Low price | Volume (stock) |
---|---|---|---|---|---|---|---|
24/10/28 | 7,860 | ▲ 160 | +2.08 | 7,630 | 7,870 | 7,630 | 17,039 |
24/10/25 | 7,700 | ▲ 40 | +0.52 | 7,660 | 7,750 | 7,520 | 27,709 |
24/10/24 | 7,660 | ▼ -320 | -4.01 | 7,870 | 7,920 | 7,630 | 39,216 |
24/10/23 | 7,980 | ▲ 180 | +2.31 | 7,800 | 8,090 | 7,690 | 32,048 |
24/10/22 | 7,800 | ▼ -220 | -2.74 | 7,990 | 8,060 | 7,730 | 37,885 |
24/10/21 | 8,020 | ▲ 160 | +2.04 | 7,810 | 8,090 | 7,810 | 26,401 |
24/10/18 | 7,860 | ▼ -190 | -2.36 | 8,010 | 8,090 | 7,850 | 30,090 |
24/10/17 | 8,050 | ▲ 30 | +0.37 | 8,020 | 8,170 | 8,000 | 18,857 |
24/10/16 | 8,020 | ▼ -240 | -2.91 | 8,180 | 8,280 | 8,020 | 24,117 |
24/10/15 | 8,260 | ▼ -130 | -1.55 | 8,390 | 8,510 | 8,220 | 25,101 |
24/10/14 | 8,390 | ▲ 50 | +0.60 | 8,340 | 8,510 | 8,290 | 16,634 |
24/10/11 | 8,340 | ▲ 100 | +1.21 | 8,240 | 8,510 | 8,240 | 26,916 |
24/10/10 | 8,240 | ▼ -200 | -2.37 | 8,440 | 8,480 | 8,220 | 19,970 |
24/10/08 | 8,440 | ▼ -30 | -0.35 | 8,370 | 8,470 | 8,260 | 15,960 |
24/10/07 | 8,470 | ▲ 250 | +3.04 | 8,330 | 8,540 | 8,190 | 24,040 |
24/10/04 | 8,220 | ▲ 0 | 0.00 | 8,100 | 8,390 | 8,100 | 8,907 |
24/10/02 | 8,220 | ▼ -130 | -1.56 | 8,300 | 8,400 | 8,180 | 18,170 |
24/09/30 | 8,350 | ▼ -230 | -2.68 | 8,650 | 8,650 | 8,340 | 31,007 |
24/09/27 | 8,580 | ▲ 20 | +0.23 | 8,560 | 8,670 | 8,450 | 33,471 |
24/09/26 | 8,560 | ▲ 370 | +4.52 | 8,230 | 8,630 | 8,230 | 55,081 |
24/09/25 | 8,190 | ▲ 80 | +0.99 | 8,160 | 8,350 | 8,120 | 39,473 |
24/09/24 | 8,110 | ▲ 10 | +0.12 | 8,050 | 8,170 | 8,050 | 25,846 |
24/09/23 | 8,100 | ▲ 50 | +0.62 | 8,020 | 8,130 | 7,930 | 28,669 |
24/09/20 | 8,050 | ▲ 90 | +1.13 | 8,000 | 8,160 | 7,960 | 30,509 |
24/09/19 | 7,960 | ▼ -180 | -2.21 | 8,140 | 8,210 | 7,770 | 27,997 |
24/09/13 | 8,140 | ▼ -130 | -1.57 | 8,270 | 8,370 | 7,940 | 106,884 |
24/09/12 | 8,270 | ▲ 490 | +6.30 | 7,820 | 8,410 | 7,820 | 48,445 |
24/09/11 | 7,780 | ▼ -30 | -0.38 | 7,680 | 8,060 | 7,680 | 21,993 |
24/09/10 | 7,810 | ▼ -40 | -0.51 | 7,850 | 8,050 | 7,760 | 17,961 |
24/09/09 | 7,850 | ▲ 120 | +1.55 | 7,420 | 7,930 | 7,420 | 32,758 |
24/09/06 | 7,730 | ▼ -370 | -4.57 | 8,000 | 8,290 | 7,730 | 56,693 |
24/09/05 | 8,100 | ▼ -270 | -3.23 | 8,400 | 8,520 | 8,050 | 36,484 |
24/09/04 | 8,370 | ▼ -380 | -4.34 | 8,290 | 8,590 | 8,250 | 42,126 |
24/09/03 | 8,750 | ▼ -350 | -3.85 | 9,080 | 9,100 | 8,720 | 55,299 |
24/09/02 | 9,100 | ▲ 260 | +2.94 | 8,800 | 9,180 | 8,720 | 78,489 |
24/08/30 | 8,840 | ▲ 50 | +0.57 | 8,710 | 8,840 | 8,660 | 20,166 |
24/08/29 | 8,790 | ▲ 140 | +1.62 | 8,640 | 8,790 | 8,400 | 56,911 |
24/08/28 | 8,650 | ▼ -170 | -1.93 | 8,750 | 8,850 | 8,610 | 23,180 |
24/08/27 | 8,820 | ▲ 70 | +0.80 | 8,750 | 8,820 | 8,600 | 24,677 |
24/08/26 | 8,750 | ▼ -150 | -1.69 | 8,920 | 9,010 | 8,650 | 29,264 |
24/08/23 | 8,900 | ▼ -60 | -0.67 | 8,950 | 9,030 | 8,830 | 28,785 |
24/08/22 | 8,960 | ▼ -290 | -3.14 | 9,160 | 9,220 | 8,960 | 58,719 |
24/08/21 | 9,250 | ▲ 100 | +1.09 | 9,150 | 9,260 | 8,900 | 60,903 |
24/08/20 | 9,150 | ▲ 270 | +3.04 | 8,900 | 9,250 | 8,900 | 92,541 |
24/08/19 | 8,880 | ▼ -180 | -1.99 | 9,020 | 9,060 | 8,870 | 40,440 |
24/08/16 | 9,060 | ▲ 10 | +0.11 | 9,050 | 9,190 | 8,870 | 200,043 |
24/08/14 | 9,050 | ▲ 530 | +6.22 | 8,650 | 9,050 | 8,530 | 202,012 |
24/08/13 | 8,520 | ▼ -20 | -0.23 | 8,500 | 8,780 | 8,360 | 53,530 |
24/08/12 | 8,540 | ▲ 180 | +2.15 | 8,500 | 8,590 | 8,370 | 31,461 |
24/08/09 | 8,360 | ▲ 310 | +3.85 | 8,130 | 8,480 | 8,130 | 50,549 |
24/08/08 | 8,050 | ▼ -60 | -0.74 | 7,910 | 8,290 | 7,890 | 49,757 |
24/08/07 | 8,110 | ▲ 190 | +2.40 | 7,920 | 8,240 | 7,880 | 56,940 |
24/08/06 | 7,920 | ▲ 530 | +7.17 | 7,390 | 8,090 | 7,390 | 118,563 |
24/08/05 | 7,390 | ▼ -1,500 | -16.87 | 8,640 | 8,640 | 7,000 | 190,826 |
24/08/02 | 8,890 | ▼ -380 | -4.10 | 9,040 | 9,150 | 8,840 | 80,823 |
24/08/01 | 9,270 | ▲ 240 | +2.66 | 9,030 | 9,300 | 9,030 | 47,625 |
24/07/31 | 9,030 | ▼ -40 | -0.44 | 9,010 | 9,190 | 8,920 | 51,803 |
24/07/30 | 9,070 | ▼ -310 | -3.30 | 9,390 | 9,390 | 9,070 | 74,555 |
24/07/29 | 9,380 | ▲ 10 | +0.11 | 9,370 | 9,470 | 9,280 | 39,755 |