Skip to main content
Aijinet Inc. (KOSDAQ:462980)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,930.00
-6.00 (-0.31%)
At close: Dec 5, 2025

Aijinet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,933.001,936.001,908.001,930.001,930.00-0.31%51,989
Dec 4, 20251,949.001,951.001,905.001,936.001,936.00-0.62%119,361
Dec 3, 20251,900.001,948.001,900.001,948.001,948.001.78%64,746
Dec 2, 20251,877.001,929.001,877.001,914.001,914.001.97%97,807
Dec 1, 20251,888.001,916.001,872.001,877.001,877.000.05%67,831
Nov 28, 20251,917.001,917.001,876.001,876.001,876.00-1.52%156,613
Nov 27, 20251,872.001,990.001,855.001,905.001,905.000.79%696,989
Nov 26, 20251,771.002,155.001,761.001,890.001,890.006.72%4,245,412
Nov 25, 20251,784.001,794.001,770.001,771.001,771.00-0.73%26,580
Nov 24, 20251,787.001,794.001,773.001,784.001,784.00-0.17%20,778
Nov 21, 20251,816.001,816.001,780.001,787.001,787.00-1.65%34,718
Nov 20, 20251,800.001,829.001,781.001,817.001,817.000.94%42,026
Nov 19, 20251,801.001,809.001,759.001,800.001,800.00-0.06%43,121
Nov 18, 20251,814.001,889.001,784.001,801.001,801.00-0.06%63,934
Nov 17, 20251,857.001,877.001,791.001,802.001,802.00-2.80%104,642
Nov 14, 20251,915.001,933.001,854.001,854.001,854.00-3.19%53,656
Nov 13, 20251,926.001,933.001,901.001,915.001,915.00-0.57%29,355
Nov 12, 20251,899.001,937.001,883.001,926.001,926.001.16%27,923
Nov 11, 20251,943.001,961.001,875.001,904.001,904.00-1.50%93,659
Nov 10, 20251,917.001,978.001,917.001,933.001,933.00-0.57%70,293
Nov 7, 20251,973.002,250.001,935.001,944.001,944.00-0.82%682,472
Nov 6, 20251,904.001,986.001,904.001,960.001,960.002.14%83,888
Nov 5, 20251,913.001,923.001,834.001,919.001,919.000.10%154,288
Nov 4, 20251,977.001,980.001,850.001,917.001,917.00-3.03%123,566
Nov 3, 20252,000.002,080.001,968.001,977.001,977.00-137,691
Oct 31, 20251,913.002,060.001,901.001,977.001,977.002.70%151,973
Oct 30, 20251,930.001,931.001,885.001,925.001,925.00-0.26%97,084
Oct 29, 20252,020.002,035.001,928.001,930.001,930.00-3.40%292,158
Oct 28, 20252,020.002,045.001,998.001,998.001,998.00-1.09%73,822
Oct 27, 20252,040.002,060.002,000.002,020.002,020.00-0.25%61,978
Oct 24, 20252,040.002,080.002,010.002,025.002,025.00-1.94%127,863
Oct 23, 20252,120.002,120.002,060.002,065.002,065.00-1.90%87,039
Oct 22, 20252,125.002,125.002,080.002,105.002,105.00-1.41%97,526
Oct 21, 20252,135.002,165.002,100.002,135.002,135.00-0.93%40,881
Oct 20, 20252,140.002,175.002,085.002,155.002,155.000.47%81,249
Oct 17, 20252,180.002,180.002,130.002,145.002,145.00-1.61%55,630
Oct 16, 20252,210.002,210.002,165.002,180.002,180.00-0.23%29,070
Oct 15, 20252,195.002,210.002,155.002,185.002,185.000.23%47,495
Oct 14, 20252,170.002,190.002,120.002,180.002,180.000.69%49,530
Oct 13, 20252,175.002,180.002,110.002,165.002,165.00-0.46%35,083
Oct 10, 20252,195.002,200.002,150.002,175.002,175.00-0.91%40,423
Oct 2, 20252,150.002,280.002,110.002,195.002,195.002.33%278,174
Oct 1, 20252,180.002,200.002,130.002,145.002,145.00-1.61%155,149
Sep 30, 20252,260.002,260.002,180.002,180.002,180.00-3.33%137,829
Sep 29, 20252,250.002,325.002,225.002,255.002,255.000.22%144,924
Sep 26, 20252,295.002,310.002,240.002,250.002,250.00-1.96%121,592
Sep 25, 20252,325.002,330.002,295.002,295.002,295.00-1.29%65,147
Sep 24, 20252,330.002,340.002,285.002,325.002,325.00-0.43%91,608
Sep 23, 20252,340.002,355.002,310.002,335.002,335.00-0.21%122,143
Sep 22, 20252,400.002,420.002,335.002,340.002,340.00-2.09%190,938
Sep 19, 20252,390.002,410.002,375.002,390.002,390.000.42%53,857
Sep 18, 20252,390.002,405.002,360.002,380.002,380.00-146,236
Sep 17, 20252,415.002,415.002,370.002,380.002,380.00-1.45%135,003
Sep 16, 20252,450.002,460.002,395.002,415.002,415.00-0.62%83,201
Sep 15, 20252,465.002,495.002,425.002,430.002,430.00-0.82%79,004
Sep 12, 20252,425.002,465.002,425.002,450.002,450.000.82%77,827
Sep 11, 20252,415.002,440.002,415.002,430.002,430.000.62%59,000
Sep 10, 20252,425.002,450.002,415.002,415.002,415.00-0.41%60,369
Sep 9, 20252,415.002,445.002,400.002,425.002,425.000.41%94,496
Sep 8, 20252,420.002,445.002,390.002,415.002,415.00-0.21%66,428
Sep 5, 20252,400.002,450.002,390.002,420.002,420.000.41%80,624
Sep 4, 20252,390.002,430.002,390.002,410.002,410.000.84%80,582
Sep 3, 20252,450.002,455.002,380.002,390.002,390.00-1.44%84,380
Sep 2, 20252,385.002,490.002,380.002,425.002,425.001.25%58,803
Sep 1, 20252,495.002,495.002,360.002,395.002,395.00-4.01%241,278
Aug 29, 20252,525.002,535.002,470.002,495.002,495.00-1.19%61,540
Aug 28, 20252,495.002,535.002,490.002,525.002,525.001.20%38,131
Aug 27, 20252,520.002,520.002,475.002,495.002,495.00-0.60%79,236
Aug 26, 20252,555.002,555.002,505.002,510.002,510.00-1.76%81,674
Aug 25, 20252,530.002,620.002,530.002,555.002,555.000.20%48,283
Aug 22, 20252,505.002,550.002,505.002,550.002,550.000.99%55,157
Aug 21, 20252,525.002,555.002,510.002,525.002,525.000.40%60,422
Aug 20, 20252,585.002,590.002,500.002,515.002,515.00-2.71%93,258
Aug 19, 20252,600.002,610.002,555.002,585.002,585.00-0.96%66,625
Aug 18, 20252,660.002,670.002,600.002,610.002,610.00-1.14%59,400
Aug 14, 20252,620.002,690.002,610.002,640.002,640.00-109,492
Aug 13, 20252,645.002,660.002,580.002,640.002,640.000.96%499,572
Aug 12, 20252,570.002,640.002,520.002,615.002,615.002.35%75,183
Aug 11, 20252,625.002,625.002,545.002,555.002,555.00-2.67%44,267
Aug 8, 20252,605.002,650.002,600.002,625.002,625.000.77%22,653
Aug 7, 20252,635.002,635.002,560.002,605.002,605.000.19%75,269
Aug 6, 20252,580.002,630.002,555.002,600.002,600.000.78%50,427
Aug 5, 20252,535.002,605.002,520.002,580.002,580.002.99%103,312
Aug 4, 20252,660.002,730.002,495.002,505.002,505.00-5.83%707,372
Aug 1, 20252,805.002,805.002,640.002,660.002,660.00-5.00%198,208
Jul 31, 20252,790.002,865.002,785.002,800.002,800.000.36%65,283
Jul 30, 20252,790.002,830.002,775.002,790.002,790.00-0.53%59,572
Jul 29, 20252,800.002,820.002,760.002,805.002,805.00-0.18%48,438
Jul 28, 20252,840.002,865.002,785.002,810.002,810.00-1.92%127,176
Jul 25, 20252,865.002,885.002,830.002,865.002,865.00-26,972
Jul 24, 20252,910.002,925.002,865.002,865.002,865.00-1.21%54,659
Jul 23, 20252,900.002,905.002,865.002,900.002,900.00-47,542
Jul 22, 20252,945.002,960.002,900.002,900.002,900.00-1.53%101,709
Jul 21, 20252,960.002,965.002,935.002,945.002,945.00-0.67%84,453
Jul 18, 20252,995.002,995.002,950.002,965.002,965.00-0.50%59,154
Jul 17, 20252,980.003,010.002,955.002,980.002,980.00-0.67%104,186
Jul 16, 20253,000.003,010.002,970.003,000.003,000.00-73,365
Jul 15, 20253,020.003,020.002,975.003,000.003,000.00-0.83%89,134
Jul 14, 20253,070.003,070.003,015.003,025.003,025.00-1.14%44,922
Jul 11, 20253,070.003,085.003,040.003,060.003,060.000.33%25,097