Skip to main content
A-Jin Industrial Co.,Ltd. (KOSDAQ:013310)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,760.00
+330.00 (9.62%)
At close: Apr 28, 2026

A-Jin Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,705.003,885.003,705.003,840.003,840.002.13%1,907,869
Apr 28, 20263,620.004,165.003,550.003,760.003,760.009.62%15,561,115
Apr 27, 20263,390.003,475.003,375.003,430.003,430.001.03%387,861
Apr 24, 20263,365.003,400.003,335.003,395.003,395.000.89%256,853
Apr 23, 20263,355.003,440.003,330.003,365.003,365.000.30%278,406
Apr 22, 20263,350.003,375.003,300.003,355.003,355.000.30%191,566
Apr 21, 20263,330.003,380.003,300.003,345.003,345.000.60%277,536
Apr 20, 20263,340.003,370.003,295.003,325.003,325.00-0.30%145,927
Apr 17, 20263,320.003,350.003,270.003,335.003,335.001.37%241,597
Apr 16, 20263,260.003,335.003,255.003,290.003,290.001.23%220,667
Apr 15, 20263,270.003,380.003,230.003,250.003,250.00-543,891
Apr 14, 20263,190.003,265.003,180.003,250.003,250.002.04%208,958
Apr 13, 20263,130.003,205.003,070.003,185.003,185.000.95%209,545
Apr 10, 20263,085.003,155.003,075.003,155.003,155.002.94%300,041
Apr 9, 20263,120.003,120.003,035.003,065.003,065.00-2.08%220,686
Apr 8, 20263,070.003,130.003,070.003,130.003,130.003.30%234,371
Apr 7, 20263,030.003,080.002,990.003,030.003,030.000.66%181,403
Apr 6, 20263,050.003,065.002,990.003,010.003,010.00-1.31%156,553
Apr 3, 20263,020.003,070.003,005.003,050.003,050.001.84%223,010
Apr 2, 20263,150.003,150.002,965.002,995.002,995.00-4.92%348,007
Apr 1, 20263,060.003,150.003,035.003,150.003,150.005.00%288,408
Mar 31, 20263,015.003,080.002,965.003,000.003,000.00-0.50%239,701
Mar 30, 20263,015.003,070.002,985.003,015.003,015.00-3.67%307,984
Mar 27, 20263,105.003,150.003,015.003,130.003,130.000.48%268,344
Mar 26, 20263,175.003,190.003,105.003,115.003,115.00-1.11%217,993
Mar 25, 20263,205.003,240.003,150.003,150.003,150.00-1.56%254,926
Mar 24, 20263,205.003,250.003,135.003,200.003,200.002.89%266,247
Mar 23, 20263,170.003,210.003,110.003,110.003,110.00-5.18%248,025
Mar 20, 20263,285.003,310.003,235.003,280.003,280.001.39%215,418
Mar 19, 20263,300.003,315.003,225.003,235.003,235.00-3.58%328,188
Mar 18, 20263,330.003,440.003,320.003,355.003,355.001.67%435,021
Mar 17, 20263,275.003,345.003,250.003,300.003,300.002.48%313,606
Mar 16, 20263,230.003,450.003,145.003,220.003,220.001.58%1,403,633
Mar 13, 20263,110.003,215.003,065.003,170.003,170.00-0.78%231,853
Mar 12, 20263,155.003,225.003,110.003,195.003,195.002.24%195,773
Mar 11, 20263,190.003,220.003,080.003,125.003,125.00-294,498
Mar 10, 20263,030.003,175.003,030.003,125.003,125.007.02%384,294
Mar 9, 20262,860.003,060.002,860.002,920.002,920.00-6.71%405,839
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