Skip to main content
Ajinextek Co., Ltd. (KOSDAQ:059120)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,800.00
-710.00 (-9.45%)
At close: Mar 9, 2026

Ajinextek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267,310.007,690.007,230.007,510.007,510.002.74%303,076
Mar 5, 20266,700.007,500.006,700.007,310.007,310.0017.34%560,323
Mar 4, 20267,250.007,260.006,090.006,230.006,230.00-16.15%909,044
Mar 3, 20267,510.008,130.007,310.007,430.007,430.00-3.88%696,114
Feb 27, 20267,900.007,980.007,500.007,730.007,730.00-2.15%443,284
Feb 26, 20268,170.008,350.007,850.007,900.007,900.00-1.00%659,132
Feb 25, 20267,670.008,180.007,575.007,980.007,980.005.56%1,137,014
Feb 24, 20267,650.007,700.007,350.007,560.007,560.00-1.18%417,460
Feb 23, 20267,300.007,820.007,300.007,650.007,650.005.37%789,160
Feb 20, 20267,440.007,470.007,190.007,260.007,260.00-1.89%588,527
Feb 19, 20267,600.007,640.007,250.007,400.007,400.00-1.46%799,341
Feb 13, 20267,750.007,830.007,380.007,510.007,510.00-8.08%1,105,554
Feb 12, 20268,400.008,400.008,080.008,170.008,170.00-2.27%255,462
Feb 11, 20268,600.008,780.008,270.008,360.008,360.00-7.11%522,993
Feb 10, 20269,480.009,850.008,970.009,000.009,000.00-4.26%228,744
Feb 9, 20269,480.009,660.009,210.009,400.009,400.005.15%282,283
Feb 6, 20268,900.009,300.008,750.008,940.008,940.00-4.39%322,723
Feb 5, 202610,100.0010,100.009,300.009,350.009,350.00-7.52%342,712
Feb 4, 202610,610.0010,700.0010,000.0010,110.0010,110.00-4.71%453,162
Feb 3, 202610,000.0011,670.009,680.0010,610.0010,610.0011.57%2,287,689
Feb 2, 20269,700.009,840.009,010.009,510.009,510.000.96%608,364
Jan 30, 20269,660.009,700.008,950.009,420.009,420.00-2.28%713,818
Jan 29, 20269,970.0010,850.009,350.009,640.009,640.00-2.43%1,388,930
Jan 28, 20269,140.0011,030.009,130.009,880.009,880.0016.44%5,454,791
Jan 27, 20268,560.008,610.008,200.008,485.008,485.00-0.88%1,147,988
Jan 26, 20268,240.009,300.008,050.008,560.008,560.004.65%4,285,638
Jan 23, 20268,095.008,600.008,040.008,180.008,180.000.99%1,378,670
Jan 22, 20268,510.008,700.007,975.008,100.008,100.00-3.28%1,658,162
Jan 21, 20268,050.008,600.008,050.008,375.008,375.00-1.30%1,533,594
Jan 20, 20268,725.008,815.007,950.008,485.008,485.000.06%2,270,810
Jan 19, 20268,250.008,700.008,000.008,480.008,480.006.94%2,896,362
Jan 16, 20268,145.008,335.007,780.007,930.007,930.00-1.61%3,284,682
Jan 15, 20267,515.008,985.007,240.008,060.008,060.0011.94%19,922,730
Jan 14, 20265,735.007,200.005,545.007,200.007,200.0029.96%7,309,198
Jan 13, 20265,400.005,590.005,340.005,540.005,540.003.75%878,742
Jan 12, 20265,100.005,710.005,090.005,340.005,340.006.91%1,332,702
Jan 9, 20264,930.005,110.004,850.004,995.004,995.001.32%512,146
Jan 8, 20265,210.005,255.004,850.004,930.004,930.00-4.92%756,424
Jan 7, 20265,535.005,535.005,150.005,185.005,185.00-5.47%931,882
Jan 6, 20265,070.005,925.005,070.005,485.005,485.008.83%4,021,056
Jan 5, 20264,895.005,360.004,830.005,040.005,040.006.33%1,694,404
Jan 2, 20264,620.004,865.004,615.004,740.004,740.003.04%449,778
Dec 30, 20254,895.004,945.004,550.004,600.004,600.00-4.17%484,114
Dec 29, 20254,585.004,830.004,505.004,800.004,800.004.80%675,296
Dec 26, 20254,600.004,745.004,545.004,580.004,580.00-0.22%327,808
Dec 24, 20254,565.004,700.004,500.004,590.004,590.001.32%286,270
Dec 23, 20254,705.004,760.004,500.004,530.004,530.00-3.31%318,526
Dec 22, 20254,380.004,735.004,330.004,685.004,685.007.70%722,486
Dec 19, 20254,300.004,365.004,140.004,350.004,350.002.11%287,612
Dec 18, 20254,165.004,355.004,150.004,260.004,260.00-0.12%299,186
Dec 17, 20254,400.004,490.004,210.004,265.004,265.00-2.96%260,886
Dec 16, 20254,675.004,675.004,375.004,395.004,395.00-6.49%484,904
Dec 15, 20254,700.004,850.004,485.004,700.004,700.00-1.78%525,140
Dec 12, 20254,870.004,875.004,715.004,785.004,785.00-1.34%689,754
Dec 11, 20254,555.004,925.004,530.004,850.004,850.006.71%1,505,078
Dec 10, 20254,635.004,640.004,525.004,545.004,545.00-1.94%206,564
Dec 9, 20254,535.004,650.004,440.004,635.004,635.000.87%315,352
Dec 8, 20254,525.004,710.004,470.004,595.004,595.001.77%492,530
Dec 5, 20254,605.004,845.004,450.004,515.004,515.00-1.74%1,078,846
Dec 4, 20254,550.004,735.004,505.004,595.004,595.002.45%1,242,462
Dec 3, 20254,445.004,530.004,400.004,485.004,485.000.79%494,626
Dec 2, 20254,520.004,530.004,345.004,450.004,450.00-1.98%562,104
Dec 1, 20254,575.004,845.004,415.004,540.004,540.00-0.66%3,872,266
Nov 28, 20254,045.004,645.004,045.004,570.004,570.0012.98%2,350,020
Nov 27, 20253,655.004,190.003,605.004,045.004,045.0011.28%770,350
Nov 26, 20253,645.003,650.003,575.003,635.003,635.000.83%25,942
Nov 25, 20253,645.003,700.003,570.003,605.003,605.00-1.10%34,664
Nov 24, 20253,635.003,680.003,570.003,645.003,645.000.28%45,248
Nov 21, 20253,580.003,740.003,500.003,635.003,635.00-0.27%116,248
Nov 20, 20253,665.003,680.003,600.003,645.003,645.001.82%54,684
Nov 19, 20253,640.003,665.003,500.003,580.003,580.001.70%77,296
Nov 18, 20253,680.003,680.003,510.003,520.003,520.00-4.35%99,110
Nov 17, 20253,695.003,740.003,605.003,680.003,680.00-0.41%57,612
Nov 14, 20253,780.003,840.003,685.003,695.003,695.00-3.65%99,858
Nov 13, 20253,760.003,900.003,650.003,835.003,835.001.99%123,780
Nov 12, 20253,775.003,820.003,700.003,760.003,760.00-0.66%102,178
Nov 11, 20253,750.003,890.003,740.003,785.003,785.000.40%74,800
Nov 10, 20253,705.003,790.003,630.003,770.003,770.002.59%61,836
Nov 7, 20253,805.003,915.003,655.003,675.003,675.00-6.49%232,496
Nov 6, 20254,120.004,120.003,850.003,930.003,930.00-1.87%162,780
Nov 5, 20254,085.004,145.003,765.004,005.004,005.00-3.73%329,322
Nov 4, 20254,350.004,350.004,125.004,160.004,160.00-4.48%273,104
Nov 3, 20254,290.004,435.004,250.004,355.004,355.003.32%926,168
Oct 31, 20253,955.004,265.003,865.004,215.004,215.009.48%850,742
Oct 30, 20253,910.003,920.003,805.003,850.003,850.00-1.53%146,022
Oct 29, 20253,930.004,040.003,895.003,910.003,910.00-0.38%121,714
Oct 28, 20254,045.004,200.003,900.003,925.003,925.00-387,768
Oct 27, 20253,925.003,950.003,855.003,925.003,925.00-117,466
Oct 24, 20253,930.004,035.003,925.003,925.003,925.00-108,876
Oct 23, 20254,050.004,050.003,860.003,925.003,925.00-3.92%192,256
Oct 22, 20254,095.004,125.003,950.004,085.004,085.00-0.24%154,940
Oct 21, 20254,265.004,270.004,055.004,095.004,095.00-2.15%318,260
Oct 20, 20254,055.004,270.004,040.004,185.004,185.004.10%289,386
Oct 17, 20254,150.004,240.003,995.004,020.004,020.00-3.83%239,698
Oct 16, 20254,420.004,420.004,150.004,180.004,180.00-3.91%362,738
Oct 15, 20254,255.004,380.004,160.004,350.004,350.005.33%361,032
Oct 14, 20254,340.004,475.004,055.004,130.004,130.00-3.84%663,170
Oct 13, 20254,130.004,410.004,130.004,295.004,295.00-0.23%510,578
Oct 10, 20254,060.004,325.004,050.004,305.004,305.006.96%939,038
Oct 2, 20253,925.004,045.003,925.004,025.004,025.002.55%392,504