Skip to main content
A-Jin Industrial Co.,Ltd. (KOSDAQ:013310)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,130.00
-30.00 (-0.95%)
At close: Mar 6, 2026

A-Jin Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,085.003,190.002,990.003,130.003,130.00-0.95%306,026
Mar 5, 20262,920.003,160.002,920.003,160.003,160.0010.49%595,510
Mar 4, 20263,230.003,260.002,815.002,860.002,860.00-14.37%1,462,952
Mar 3, 20263,520.003,560.003,340.003,340.003,340.00-6.44%756,552
Feb 27, 20263,615.003,650.003,500.003,570.003,570.00-1.52%499,441
Feb 26, 20263,730.003,735.003,580.003,625.003,625.00-1.49%730,675
Feb 25, 20263,585.003,775.003,585.003,680.003,680.002.94%1,550,847
Feb 24, 20263,595.003,615.003,525.003,575.003,575.00-1.24%395,724
Feb 23, 20263,685.003,785.003,590.003,620.003,620.000.84%1,333,096
Feb 20, 20263,580.003,620.003,520.003,590.003,590.000.84%502,129
Feb 19, 20263,450.003,590.003,415.003,560.003,560.003.19%515,261
Feb 13, 20263,545.003,545.003,435.003,450.003,450.00-2.95%297,936
Feb 12, 20263,505.003,595.003,435.003,555.003,555.002.30%821,115
Feb 11, 20263,470.003,490.003,400.003,475.003,475.000.58%415,616
Feb 10, 20263,480.003,535.003,455.003,455.003,455.00-0.14%408,230
Feb 9, 20263,425.003,470.003,395.003,460.003,460.002.82%365,679
Feb 6, 20263,350.003,390.003,150.003,365.003,365.00-1.03%653,345
Feb 5, 20263,465.003,505.003,400.003,400.003,400.00-2.02%396,561
Feb 4, 20263,465.003,525.003,445.003,470.003,470.00-415,874
Feb 3, 20263,390.003,480.003,385.003,470.003,470.003.43%410,297
Feb 2, 20263,440.003,470.003,330.003,355.003,355.00-2.75%523,279
Jan 30, 20263,560.003,560.003,400.003,450.003,450.00-2.68%523,698
Jan 29, 20263,560.003,570.003,425.003,545.003,545.001.00%854,911
Jan 28, 20263,495.003,535.003,405.003,510.003,510.001.74%749,996
Jan 27, 20263,425.003,530.003,400.003,450.003,450.00-2.13%887,439
Jan 26, 20263,510.003,620.003,435.003,525.003,525.00-0.70%1,162,671
Jan 23, 20263,615.003,680.003,490.003,550.003,550.00-3.01%1,491,852
Jan 22, 20264,035.004,035.003,660.003,660.003,660.00-5.30%3,176,639
Jan 21, 20263,750.004,120.003,660.003,865.003,865.002.25%12,140,880
Jan 20, 20263,605.004,360.003,370.003,780.003,780.0012.67%32,836,751
Jan 19, 20263,380.003,530.003,350.003,355.003,355.000.45%1,538,159
Jan 16, 20263,225.003,520.003,145.003,340.003,340.003.57%3,984,113
Jan 15, 20263,230.003,265.003,150.003,225.003,225.00-1.23%931,537
Jan 14, 20263,055.003,535.003,030.003,265.003,265.008.29%9,736,315
Jan 13, 20263,025.003,130.002,990.003,015.003,015.00-0.82%559,782
Jan 12, 20262,905.003,250.002,875.003,040.003,040.006.29%1,692,099
Jan 9, 20262,730.002,865.002,720.002,860.002,860.004.76%214,082
Jan 8, 20262,835.002,835.002,730.002,730.002,730.00-3.53%296,942
Jan 7, 20262,835.002,905.002,795.002,830.002,830.00-0.18%415,453
Jan 6, 20262,850.002,935.002,815.002,835.002,835.00-0.53%199,431
Jan 5, 20262,860.002,880.002,800.002,850.002,850.00-0.35%248,332
Jan 2, 20262,870.002,885.002,840.002,860.002,860.00-0.35%102,496
Dec 30, 20252,895.002,910.002,850.002,870.002,870.00-0.86%85,628
Dec 29, 20252,900.002,920.002,855.002,895.002,895.00-1.53%153,444
Dec 26, 20252,915.002,960.002,900.002,940.002,940.001.03%153,171
Dec 24, 20252,930.002,950.002,910.002,910.002,910.00-71,402
Dec 23, 20252,965.003,015.002,910.002,910.002,910.00-1.85%90,518
Dec 22, 20252,965.003,000.002,945.002,965.002,965.000.17%78,171
Dec 19, 20252,910.002,970.002,890.002,960.002,960.001.72%103,950
Dec 18, 20252,930.002,930.002,885.002,910.002,910.00-0.85%97,412
Dec 17, 20252,920.002,970.002,905.002,935.002,935.000.69%63,923
Dec 16, 20252,985.002,990.002,910.002,915.002,915.00-2.35%106,542
Dec 15, 20253,005.003,010.002,885.002,985.002,985.00-0.67%119,608
Dec 12, 20252,960.003,010.002,955.003,005.003,005.001.69%133,771
Dec 11, 20252,935.002,975.002,915.002,955.002,955.000.85%83,413
Dec 10, 20252,960.002,970.002,920.002,930.002,930.00-0.85%105,361
Dec 9, 20253,000.003,000.002,930.002,955.002,955.00-1.50%154,671
Dec 8, 20253,025.003,025.002,950.003,000.003,000.00-0.83%159,532
Dec 5, 20252,970.003,025.002,935.003,025.003,025.001.68%215,516
Dec 4, 20253,030.003,040.002,965.002,975.002,975.00-1.49%278,126
Dec 3, 20252,900.003,060.002,870.003,020.003,020.005.23%715,290
Dec 2, 20252,765.002,940.002,755.002,870.002,870.003.80%544,521
Dec 1, 20252,855.002,855.002,750.002,765.002,765.00-1.25%169,707
Nov 28, 20252,700.002,875.002,700.002,800.002,800.004.28%413,338
Nov 27, 20252,680.002,730.002,680.002,685.002,685.000.19%89,297
Nov 26, 20252,670.002,680.002,630.002,680.002,680.000.56%211,974
Nov 25, 20252,675.002,745.002,630.002,665.002,665.00-0.37%144,004
Nov 24, 20252,700.002,725.002,655.002,675.002,675.000.38%143,287
Nov 21, 20252,700.002,720.002,645.002,665.002,665.00-2.91%412,223
Nov 20, 20252,740.002,805.002,720.002,745.002,745.000.37%239,539
Nov 19, 20252,770.002,800.002,710.002,735.002,735.00-1.26%353,515
Nov 18, 20252,905.002,915.002,770.002,770.002,770.00-4.65%504,977
Nov 17, 20252,995.003,010.002,770.002,905.002,905.00-14.43%1,786,134
Nov 14, 20253,285.003,415.003,285.003,395.003,395.001.34%488,252
Nov 13, 20253,340.003,430.003,285.003,350.003,350.000.30%383,039
Nov 12, 20253,150.003,340.003,125.003,340.003,340.006.03%353,767
Nov 11, 20253,115.003,160.003,105.003,150.003,150.001.12%152,216
Nov 10, 20253,005.003,130.003,005.003,115.003,115.003.32%170,528
Nov 7, 20253,090.003,090.002,980.003,015.003,015.00-2.74%233,784
Nov 6, 20253,100.003,115.003,030.003,100.003,100.000.32%215,850
Nov 5, 20253,150.003,150.002,980.003,090.003,090.00-1.12%573,604
Nov 4, 20253,185.003,195.003,100.003,125.003,125.00-2.34%347,089
Nov 3, 20253,295.003,295.003,195.003,200.003,200.00-2.88%457,727
Oct 31, 20253,270.003,400.003,250.003,295.003,295.001.23%488,337
Oct 30, 20253,505.003,575.003,250.003,255.003,255.00-1.96%1,071,114
Oct 29, 20253,335.003,360.003,285.003,320.003,320.00-0.30%253,684
Oct 28, 20253,310.003,340.003,265.003,330.003,330.00-0.30%251,532
Oct 27, 20253,360.003,400.003,305.003,340.003,340.00-0.60%402,920
Oct 24, 20253,380.003,400.003,290.003,360.003,360.00-0.30%334,968
Oct 23, 20253,450.003,485.003,350.003,370.003,370.00-4.26%570,150
Oct 22, 20253,450.003,680.003,355.003,520.003,520.006.34%2,352,153
Oct 21, 20253,375.003,410.003,300.003,310.003,310.00-0.45%489,801
Oct 20, 20253,300.003,415.003,200.003,325.003,325.001.99%454,943
Oct 17, 20253,230.003,320.003,225.003,260.003,260.000.46%412,078
Oct 16, 20253,395.003,440.003,225.003,245.003,245.002.69%1,078,227
Oct 15, 20253,160.003,200.003,115.003,160.003,160.00-183,155
Oct 14, 20253,085.003,200.003,070.003,160.003,160.002.60%369,207
Oct 13, 20253,025.003,100.002,985.003,080.003,080.00-188,425
Oct 10, 20253,145.003,145.003,040.003,080.003,080.00-1.91%236,229
Oct 2, 20253,095.003,170.003,095.003,140.003,140.001.45%152,655