Ajinextek Co., Ltd. (KOSDAQ:059120)
South Korea
· Delayed Price · Currency is KRW 7,730.00
-50.00 (-0.64%)
At close: Apr 28, 2026
Ajinextek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7,700.00 | 7,760.00 | 7,530.00 | 7,570.00 | 7,570.00 | -2.07% | 402,021 |
| Apr 28, 2026 | 7,890.00 | 8,450.00 | 7,690.00 | 7,730.00 | 7,730.00 | -0.64% | 1,349,064 |
| Apr 27, 2026 | 7,800.00 | 7,980.00 | 7,630.00 | 7,780.00 | 7,780.00 | 3.73% | 793,184 |
| Apr 24, 2026 | 7,280.00 | 7,670.00 | 7,250.00 | 7,500.00 | 7,500.00 | 3.02% | 298,797 |
| Apr 23, 2026 | 7,500.00 | 7,590.00 | 7,130.00 | 7,280.00 | 7,280.00 | -1.62% | 235,008 |
| Apr 22, 2026 | 7,370.00 | 7,470.00 | 7,230.00 | 7,400.00 | 7,400.00 | 0.14% | 181,862 |
| Apr 21, 2026 | 7,500.00 | 7,560.00 | 7,300.00 | 7,390.00 | 7,390.00 | -0.81% | 172,576 |
| Apr 20, 2026 | 7,520.00 | 7,685.00 | 7,390.00 | 7,450.00 | 7,450.00 | -0.80% | 248,243 |
| Apr 17, 2026 | 7,720.00 | 7,800.00 | 7,200.00 | 7,510.00 | 7,510.00 | -2.47% | 272,335 |
| Apr 16, 2026 | 7,610.00 | 7,870.00 | 7,540.00 | 7,700.00 | 7,700.00 | 2.39% | 511,164 |
| Apr 15, 2026 | 7,500.00 | 7,600.00 | 7,330.00 | 7,520.00 | 7,520.00 | 3.30% | 465,428 |
| Apr 14, 2026 | 7,040.00 | 7,330.00 | 7,000.00 | 7,280.00 | 7,280.00 | 5.35% | 414,618 |
| Apr 13, 2026 | 6,890.00 | 7,030.00 | 6,750.00 | 6,910.00 | 6,910.00 | -0.72% | 129,232 |
| Apr 10, 2026 | 7,020.00 | 7,140.00 | 6,920.00 | 6,960.00 | 6,960.00 | 0.29% | 186,413 |
| Apr 9, 2026 | 7,100.00 | 7,190.00 | 6,880.00 | 6,940.00 | 6,940.00 | -1.98% | 216,844 |
| Apr 8, 2026 | 6,870.00 | 7,170.00 | 6,870.00 | 7,080.00 | 7,080.00 | 6.31% | 239,913 |
| Apr 7, 2026 | 6,840.00 | 7,030.00 | 6,590.00 | 6,660.00 | 6,660.00 | -1.19% | 227,063 |
| Apr 6, 2026 | 6,680.00 | 6,890.00 | 6,650.00 | 6,740.00 | 6,740.00 | 0.90% | 183,606 |
| Apr 3, 2026 | 6,750.00 | 6,900.00 | 6,580.00 | 6,680.00 | 6,680.00 | 1.37% | 198,603 |
| Apr 2, 2026 | 7,450.00 | 7,550.00 | 6,520.00 | 6,590.00 | 6,590.00 | -7.70% | 626,750 |
| Apr 1, 2026 | 7,130.00 | 7,280.00 | 7,070.00 | 7,140.00 | 7,140.00 | 4.23% | 446,880 |
| Mar 31, 2026 | 7,170.00 | 7,370.00 | 6,820.00 | 6,850.00 | 6,850.00 | -5.78% | 502,963 |
| Mar 30, 2026 | 7,540.00 | 7,680.00 | 7,170.00 | 7,270.00 | 7,270.00 | -10.02% | 844,166 |
| Mar 27, 2026 | 7,360.00 | 9,390.00 | 7,000.00 | 8,080.00 | 8,080.00 | 7.02% | 4,050,495 |
| Mar 26, 2026 | 8,190.00 | 8,190.00 | 7,510.00 | 7,550.00 | 7,550.00 | -7.81% | 435,218 |
| Mar 25, 2026 | 7,430.00 | 8,200.00 | 7,420.00 | 8,190.00 | 8,190.00 | 11.73% | 763,875 |
| Mar 24, 2026 | 7,450.00 | 7,520.00 | 7,130.00 | 7,330.00 | 7,330.00 | 1.52% | 148,210 |
| Mar 23, 2026 | 7,500.00 | 7,500.00 | 7,210.00 | 7,220.00 | 7,220.00 | -6.96% | 343,818 |
| Mar 20, 2026 | 7,700.00 | 7,990.00 | 7,650.00 | 7,760.00 | 7,760.00 | 1.70% | 413,295 |
| Mar 19, 2026 | 7,650.00 | 7,950.00 | 7,570.00 | 7,630.00 | 7,630.00 | -1.42% | 324,474 |
| Mar 18, 2026 | 7,830.00 | 7,880.00 | 7,620.00 | 7,740.00 | 7,740.00 | 1.18% | 445,148 |
| Mar 17, 2026 | 7,530.00 | 7,930.00 | 7,530.00 | 7,650.00 | 7,650.00 | 3.10% | 463,791 |
| Mar 16, 2026 | 7,500.00 | 7,550.00 | 7,300.00 | 7,420.00 | 7,420.00 | -1.33% | 194,423 |
| Mar 13, 2026 | 7,470.00 | 7,630.00 | 7,250.00 | 7,520.00 | 7,520.00 | -0.92% | 216,027 |
| Mar 12, 2026 | 7,380.00 | 7,670.00 | 7,200.00 | 7,590.00 | 7,590.00 | 2.85% | 271,764 |
| Mar 11, 2026 | 8,100.00 | 8,100.00 | 7,310.00 | 7,380.00 | 7,380.00 | -5.14% | 618,437 |
| Mar 10, 2026 | 7,300.00 | 7,780.00 | 6,990.00 | 7,780.00 | 7,780.00 | 14.41% | 608,447 |
| Mar 9, 2026 | 7,100.00 | 7,240.00 | 6,640.00 | 6,800.00 | 6,800.00 | -9.45% | 371,601 |
| Mar 6, 2026 | 7,310.00 | 7,690.00 | 7,230.00 | 7,510.00 | 7,510.00 | 2.74% | 303,076 |
| Mar 5, 2026 | 6,700.00 | 7,500.00 | 6,700.00 | 7,310.00 | 7,310.00 | 17.34% | 560,323 |
| Mar 4, 2026 | 7,250.00 | 7,260.00 | 6,090.00 | 6,230.00 | 6,230.00 | -16.15% | 909,044 |
| Mar 3, 2026 | 7,510.00 | 8,130.00 | 7,310.00 | 7,430.00 | 7,430.00 | -3.88% | 696,114 |
| Feb 27, 2026 | 7,900.00 | 7,980.00 | 7,500.00 | 7,730.00 | 7,730.00 | -2.15% | 443,284 |
| Feb 26, 2026 | 8,170.00 | 8,350.00 | 7,850.00 | 7,900.00 | 7,900.00 | -1.00% | 659,132 |
| Feb 25, 2026 | 7,670.00 | 8,180.00 | 7,575.00 | 7,980.00 | 7,980.00 | 5.56% | 1,137,014 |
| Feb 24, 2026 | 7,650.00 | 7,700.00 | 7,350.00 | 7,560.00 | 7,560.00 | -1.18% | 417,460 |
| Feb 23, 2026 | 7,300.00 | 7,820.00 | 7,300.00 | 7,650.00 | 7,650.00 | 5.37% | 789,160 |
| Feb 20, 2026 | 7,440.00 | 7,470.00 | 7,190.00 | 7,260.00 | 7,260.00 | -1.89% | 588,527 |
| Feb 19, 2026 | 7,600.00 | 7,640.00 | 7,250.00 | 7,400.00 | 7,400.00 | -1.46% | 799,341 |
| Feb 13, 2026 | 7,750.00 | 7,830.00 | 7,380.00 | 7,510.00 | 7,510.00 | -8.08% | 1,105,554 |
| Feb 12, 2026 | 8,400.00 | 8,400.00 | 8,080.00 | 8,170.00 | 8,170.00 | -2.27% | 255,462 |
| Feb 11, 2026 | 8,600.00 | 8,780.00 | 8,270.00 | 8,360.00 | 8,360.00 | -7.11% | 522,993 |
| Feb 10, 2026 | 9,480.00 | 9,850.00 | 8,970.00 | 9,000.00 | 9,000.00 | -4.26% | 228,744 |
| Feb 9, 2026 | 9,480.00 | 9,660.00 | 9,210.00 | 9,400.00 | 9,400.00 | 5.15% | 282,283 |
| Feb 6, 2026 | 8,900.00 | 9,300.00 | 8,750.00 | 8,940.00 | 8,940.00 | -4.39% | 322,723 |
| Feb 5, 2026 | 10,100.00 | 10,100.00 | 9,300.00 | 9,350.00 | 9,350.00 | -7.52% | 342,712 |
| Feb 4, 2026 | 10,610.00 | 10,700.00 | 10,000.00 | 10,110.00 | 10,110.00 | -4.71% | 453,162 |
| Feb 3, 2026 | 10,000.00 | 11,670.00 | 9,680.00 | 10,610.00 | 10,610.00 | 11.57% | 2,287,689 |
| Feb 2, 2026 | 9,700.00 | 9,840.00 | 9,010.00 | 9,510.00 | 9,510.00 | 0.96% | 608,364 |
| Jan 30, 2026 | 9,660.00 | 9,700.00 | 8,950.00 | 9,420.00 | 9,420.00 | -2.28% | 713,818 |
| Jan 29, 2026 | 9,970.00 | 10,850.00 | 9,350.00 | 9,640.00 | 9,640.00 | -2.43% | 1,388,930 |
| Jan 28, 2026 | 9,140.00 | 11,030.00 | 9,130.00 | 9,880.00 | 9,880.00 | 16.44% | 5,454,791 |
| Jan 27, 2026 | 8,560.00 | 8,610.00 | 8,200.00 | 8,485.00 | 8,485.00 | -0.88% | 1,147,988 |
| Jan 26, 2026 | 8,240.00 | 9,300.00 | 8,050.00 | 8,560.00 | 8,560.00 | 4.65% | 4,285,638 |
| Jan 23, 2026 | 8,095.00 | 8,600.00 | 8,040.00 | 8,180.00 | 8,180.00 | 0.99% | 1,378,670 |
| Jan 22, 2026 | 8,510.00 | 8,700.00 | 7,975.00 | 8,100.00 | 8,100.00 | -3.28% | 1,658,162 |
| Jan 21, 2026 | 8,050.00 | 8,600.00 | 8,050.00 | 8,375.00 | 8,375.00 | -1.30% | 1,533,594 |
| Jan 20, 2026 | 8,725.00 | 8,815.00 | 7,950.00 | 8,485.00 | 8,485.00 | 0.06% | 2,270,810 |
| Jan 19, 2026 | 8,250.00 | 8,700.00 | 8,000.00 | 8,480.00 | 8,480.00 | 6.94% | 2,896,362 |
| Jan 16, 2026 | 8,145.00 | 8,335.00 | 7,780.00 | 7,930.00 | 7,930.00 | -1.61% | 3,284,682 |
| Jan 15, 2026 | 7,515.00 | 8,985.00 | 7,240.00 | 8,060.00 | 8,060.00 | 11.94% | 19,922,730 |
| Jan 14, 2026 | 5,735.00 | 7,200.00 | 5,545.00 | 7,200.00 | 7,200.00 | 29.96% | 7,309,198 |
| Jan 13, 2026 | 5,400.00 | 5,590.00 | 5,340.00 | 5,540.00 | 5,540.00 | 3.75% | 878,742 |
| Jan 12, 2026 | 5,100.00 | 5,710.00 | 5,090.00 | 5,340.00 | 5,340.00 | 6.91% | 1,332,702 |
| Jan 9, 2026 | 4,930.00 | 5,110.00 | 4,850.00 | 4,995.00 | 4,995.00 | 1.32% | 512,146 |
| Jan 8, 2026 | 5,210.00 | 5,255.00 | 4,850.00 | 4,930.00 | 4,930.00 | -4.92% | 756,424 |
| Jan 7, 2026 | 5,535.00 | 5,535.00 | 5,150.00 | 5,185.00 | 5,185.00 | -5.47% | 931,882 |
| Jan 6, 2026 | 5,070.00 | 5,925.00 | 5,070.00 | 5,485.00 | 5,485.00 | 8.83% | 4,021,056 |
| Jan 5, 2026 | 4,895.00 | 5,360.00 | 4,830.00 | 5,040.00 | 5,040.00 | 6.33% | 1,694,404 |
| Jan 2, 2026 | 4,620.00 | 4,865.00 | 4,615.00 | 4,740.00 | 4,740.00 | 3.04% | 449,778 |
| Dec 30, 2025 | 4,895.00 | 4,945.00 | 4,550.00 | 4,600.00 | 4,600.00 | -4.17% | 484,114 |
| Dec 29, 2025 | 4,585.00 | 4,830.00 | 4,505.00 | 4,800.00 | 4,800.00 | 4.80% | 675,296 |
| Dec 26, 2025 | 4,600.00 | 4,745.00 | 4,545.00 | 4,580.00 | 4,580.00 | -0.22% | 327,808 |
| Dec 24, 2025 | 4,565.00 | 4,700.00 | 4,500.00 | 4,590.00 | 4,590.00 | 1.32% | 286,270 |
| Dec 23, 2025 | 4,705.00 | 4,760.00 | 4,500.00 | 4,530.00 | 4,530.00 | -3.31% | 318,526 |
| Dec 22, 2025 | 4,380.00 | 4,735.00 | 4,330.00 | 4,685.00 | 4,685.00 | 7.70% | 722,486 |
| Dec 19, 2025 | 4,300.00 | 4,365.00 | 4,140.00 | 4,350.00 | 4,350.00 | 2.11% | 287,612 |
| Dec 18, 2025 | 4,165.00 | 4,355.00 | 4,150.00 | 4,260.00 | 4,260.00 | -0.12% | 299,186 |
| Dec 17, 2025 | 4,400.00 | 4,490.00 | 4,210.00 | 4,265.00 | 4,265.00 | -2.96% | 260,886 |
| Dec 16, 2025 | 4,675.00 | 4,675.00 | 4,375.00 | 4,395.00 | 4,395.00 | -6.49% | 484,904 |
| Dec 15, 2025 | 4,700.00 | 4,850.00 | 4,485.00 | 4,700.00 | 4,700.00 | -1.78% | 525,140 |
| Dec 12, 2025 | 4,870.00 | 4,875.00 | 4,715.00 | 4,785.00 | 4,785.00 | -1.34% | 689,754 |
| Dec 11, 2025 | 4,555.00 | 4,925.00 | 4,530.00 | 4,850.00 | 4,850.00 | 6.71% | 1,505,078 |
| Dec 10, 2025 | 4,635.00 | 4,640.00 | 4,525.00 | 4,545.00 | 4,545.00 | -1.94% | 206,564 |
| Dec 9, 2025 | 4,535.00 | 4,650.00 | 4,440.00 | 4,635.00 | 4,635.00 | 0.87% | 315,352 |
| Dec 8, 2025 | 4,525.00 | 4,710.00 | 4,470.00 | 4,595.00 | 4,595.00 | 1.77% | 492,530 |
| Dec 5, 2025 | 4,605.00 | 4,845.00 | 4,450.00 | 4,515.00 | 4,515.00 | -1.74% | 1,078,846 |
| Dec 4, 2025 | 4,550.00 | 4,735.00 | 4,505.00 | 4,595.00 | 4,595.00 | 2.45% | 1,242,462 |
| Dec 3, 2025 | 4,445.00 | 4,530.00 | 4,400.00 | 4,485.00 | 4,485.00 | 0.79% | 494,626 |
| Dec 2, 2025 | 4,520.00 | 4,530.00 | 4,345.00 | 4,450.00 | 4,450.00 | -1.98% | 562,104 |