Ajin Electronic Components Co.,Ltd (KRX:009320)
South Korea
· Delayed Price · Currency is KRW 943.00
+8.00 (0.86%)
Last updated: Dec 5, 2025, 10:11 AM KST
KRX:009320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 935.00 | 946.00 | 933.00 | 943.00 | 943.00 | 0.86% | 45,317 |
| Dec 4, 2025 | 935.00 | 938.00 | 930.00 | 935.00 | 935.00 | - | 31,556 |
| Dec 3, 2025 | 938.00 | 950.00 | 910.00 | 935.00 | 935.00 | -0.21% | 32,271 |
| Dec 2, 2025 | 965.00 | 965.00 | 936.00 | 937.00 | 937.00 | -0.21% | 42,964 |
| Dec 1, 2025 | 937.00 | 947.00 | 934.00 | 939.00 | 939.00 | 0.21% | 21,631 |
| Nov 28, 2025 | 936.00 | 947.00 | 935.00 | 937.00 | 937.00 | 0.11% | 35,984 |
| Nov 27, 2025 | 936.00 | 946.00 | 935.00 | 936.00 | 936.00 | -0.53% | 11,646 |
| Nov 26, 2025 | 930.00 | 945.00 | 928.00 | 941.00 | 941.00 | 1.62% | 45,148 |
| Nov 25, 2025 | 934.00 | 978.00 | 926.00 | 926.00 | 926.00 | -1.91% | 81,679 |
| Nov 24, 2025 | 955.00 | 973.00 | 943.00 | 944.00 | 944.00 | -1.15% | 40,339 |
| Nov 21, 2025 | 960.00 | 969.00 | 953.00 | 955.00 | 955.00 | -1.55% | 35,413 |
| Nov 20, 2025 | 964.00 | 976.00 | 958.00 | 970.00 | 970.00 | 1.36% | 38,787 |
| Nov 19, 2025 | 968.00 | 981.00 | 955.00 | 957.00 | 957.00 | -1.14% | 57,041 |
| Nov 18, 2025 | 977.00 | 990.00 | 966.00 | 968.00 | 968.00 | -0.82% | 143,763 |
| Nov 17, 2025 | 979.00 | 986.00 | 975.00 | 976.00 | 976.00 | -0.31% | 96,959 |
| Nov 14, 2025 | 985.00 | 985.00 | 978.00 | 979.00 | 979.00 | -1.01% | 69,455 |
| Nov 13, 2025 | 1,001.00 | 1,001.00 | 977.00 | 989.00 | 989.00 | -0.70% | 206,982 |
| Nov 12, 2025 | 999.00 | 1,020.00 | 994.00 | 996.00 | 996.00 | -0.30% | 198,130 |
| Nov 11, 2025 | 1,032.00 | 1,032.00 | 989.00 | 999.00 | 999.00 | - | 68,667 |
| Nov 10, 2025 | 990.00 | 1,000.00 | 988.00 | 999.00 | 999.00 | 0.91% | 42,994 |
| Nov 7, 2025 | 997.00 | 997.00 | 982.00 | 990.00 | 990.00 | -0.80% | 168,497 |
| Nov 6, 2025 | 1,014.00 | 1,014.00 | 990.00 | 998.00 | 998.00 | 0.81% | 38,896 |
| Nov 5, 2025 | 1,000.00 | 1,000.00 | 979.00 | 990.00 | 990.00 | -0.90% | 92,170 |
| Nov 4, 2025 | 999.00 | 1,010.00 | 996.00 | 999.00 | 999.00 | - | 53,763 |
| Nov 3, 2025 | 1,000.00 | 1,009.00 | 997.00 | 999.00 | 999.00 | -0.40% | 92,337 |
| Oct 31, 2025 | 1,003.00 | 1,024.00 | 1,001.00 | 1,003.00 | 1,003.00 | 0.20% | 73,537 |
| Oct 30, 2025 | 1,016.00 | 1,060.00 | 1,000.00 | 1,001.00 | 1,001.00 | -1.28% | 97,598 |
| Oct 29, 2025 | 1,018.00 | 1,019.00 | 1,000.00 | 1,014.00 | 1,014.00 | -0.39% | 45,847 |
| Oct 28, 2025 | 1,024.00 | 1,024.00 | 1,013.00 | 1,018.00 | 1,018.00 | -0.59% | 85,231 |
| Oct 27, 2025 | 1,033.00 | 1,033.00 | 1,014.00 | 1,024.00 | 1,024.00 | -0.87% | 73,552 |
| Oct 24, 2025 | 1,034.00 | 1,039.00 | 1,020.00 | 1,033.00 | 1,033.00 | -0.10% | 21,753 |
| Oct 23, 2025 | 1,041.00 | 1,044.00 | 1,029.00 | 1,034.00 | 1,034.00 | -0.67% | 61,235 |
| Oct 22, 2025 | 1,033.00 | 1,044.00 | 1,030.00 | 1,041.00 | 1,041.00 | 0.77% | 33,793 |
| Oct 21, 2025 | 1,029.00 | 1,046.00 | 1,025.00 | 1,033.00 | 1,033.00 | 0.39% | 65,783 |
| Oct 20, 2025 | 1,027.00 | 1,070.00 | 1,024.00 | 1,029.00 | 1,029.00 | 0.29% | 66,090 |
| Oct 17, 2025 | 1,022.00 | 1,026.00 | 1,018.00 | 1,026.00 | 1,026.00 | 0.39% | 34,916 |
| Oct 16, 2025 | 1,010.00 | 1,027.00 | 1,006.00 | 1,022.00 | 1,022.00 | 1.69% | 69,191 |
| Oct 15, 2025 | 1,005.00 | 1,009.00 | 997.00 | 1,005.00 | 1,005.00 | - | 49,555 |
| Oct 14, 2025 | 1,008.00 | 1,010.00 | 999.00 | 1,005.00 | 1,005.00 | -0.30% | 47,076 |
| Oct 13, 2025 | 1,003.00 | 1,008.00 | 998.00 | 1,008.00 | 1,008.00 | 0.60% | 70,888 |
| Oct 10, 2025 | 1,019.00 | 1,021.00 | 1,001.00 | 1,002.00 | 1,002.00 | -1.67% | 66,353 |
| Oct 2, 2025 | 1,015.00 | 1,019.00 | 1,011.00 | 1,019.00 | 1,019.00 | 0.79% | 27,616 |
| Oct 1, 2025 | 1,006.00 | 1,011.00 | 1,006.00 | 1,011.00 | 1,011.00 | 0.50% | 21,629 |
| Sep 30, 2025 | 1,006.00 | 1,012.00 | 1,001.00 | 1,006.00 | 1,006.00 | - | 39,099 |
| Sep 29, 2025 | 1,021.00 | 1,023.00 | 1,000.00 | 1,006.00 | 1,006.00 | -1.37% | 59,288 |
| Sep 26, 2025 | 1,020.00 | 1,035.00 | 1,001.00 | 1,020.00 | 1,020.00 | -0.49% | 75,844 |
| Sep 25, 2025 | 1,025.00 | 1,034.00 | 1,018.00 | 1,025.00 | 1,025.00 | - | 21,619 |
| Sep 24, 2025 | 1,030.00 | 1,040.00 | 1,016.00 | 1,025.00 | 1,025.00 | -0.68% | 50,624 |
| Sep 23, 2025 | 1,036.00 | 1,038.00 | 1,023.00 | 1,032.00 | 1,032.00 | -0.39% | 54,567 |
| Sep 22, 2025 | 1,038.00 | 1,041.00 | 1,029.00 | 1,036.00 | 1,036.00 | -0.38% | 29,227 |
| Sep 19, 2025 | 1,040.00 | 1,050.00 | 1,032.00 | 1,040.00 | 1,040.00 | - | 23,689 |
| Sep 18, 2025 | 1,037.00 | 1,043.00 | 1,021.00 | 1,040.00 | 1,040.00 | 0.29% | 72,486 |
| Sep 17, 2025 | 1,041.00 | 1,055.00 | 1,036.00 | 1,037.00 | 1,037.00 | -0.86% | 42,544 |
| Sep 16, 2025 | 1,045.00 | 1,057.00 | 1,042.00 | 1,046.00 | 1,046.00 | -1.04% | 32,296 |
| Sep 15, 2025 | 1,063.00 | 1,073.00 | 1,041.00 | 1,057.00 | 1,057.00 | -0.56% | 88,056 |
| Sep 12, 2025 | 1,061.00 | 1,064.00 | 1,055.00 | 1,063.00 | 1,063.00 | 0.09% | 39,068 |
| Sep 11, 2025 | 1,062.00 | 1,066.00 | 1,058.00 | 1,062.00 | 1,062.00 | - | 52,013 |
| Sep 10, 2025 | 1,068.00 | 1,074.00 | 1,055.00 | 1,062.00 | 1,062.00 | -0.56% | 61,171 |
| Sep 9, 2025 | 1,063.00 | 1,073.00 | 1,060.00 | 1,068.00 | 1,068.00 | 0.47% | 44,981 |
| Sep 8, 2025 | 1,080.00 | 1,080.00 | 1,063.00 | 1,063.00 | 1,063.00 | -1.57% | 73,459 |
| Sep 5, 2025 | 1,078.00 | 1,087.00 | 1,068.00 | 1,080.00 | 1,080.00 | 0.19% | 67,056 |
| Sep 4, 2025 | 1,078.00 | 1,081.00 | 1,063.00 | 1,078.00 | 1,078.00 | - | 43,456 |
| Sep 3, 2025 | 1,076.00 | 1,081.00 | 1,053.00 | 1,078.00 | 1,078.00 | 0.19% | 48,592 |
| Sep 2, 2025 | 1,071.00 | 1,079.00 | 1,052.00 | 1,076.00 | 1,076.00 | 2.09% | 65,891 |
| Sep 1, 2025 | 1,047.00 | 1,072.00 | 1,047.00 | 1,054.00 | 1,054.00 | - | 99,633 |
| Aug 29, 2025 | 1,075.00 | 1,075.00 | 1,043.00 | 1,054.00 | 1,054.00 | -0.09% | 81,222 |
| Aug 28, 2025 | 1,045.00 | 1,058.00 | 1,033.00 | 1,055.00 | 1,055.00 | 1.15% | 38,889 |
| Aug 27, 2025 | 1,047.00 | 1,050.00 | 1,032.00 | 1,043.00 | 1,043.00 | -0.95% | 29,468 |
| Aug 26, 2025 | 1,069.00 | 1,070.00 | 1,020.00 | 1,053.00 | 1,053.00 | -1.13% | 95,474 |
| Aug 25, 2025 | 1,059.00 | 1,090.00 | 1,050.00 | 1,065.00 | 1,065.00 | 0.57% | 86,007 |
| Aug 22, 2025 | 1,062.00 | 1,062.00 | 1,040.00 | 1,059.00 | 1,059.00 | -0.47% | 105,603 |
| Aug 21, 2025 | 1,084.00 | 1,098.00 | 1,053.00 | 1,064.00 | 1,064.00 | -1.85% | 213,874 |
| Aug 20, 2025 | 1,033.00 | 1,098.00 | 1,021.00 | 1,084.00 | 1,084.00 | 4.03% | 332,617 |
| Aug 19, 2025 | 1,062.00 | 1,062.00 | 1,025.00 | 1,042.00 | 1,042.00 | -1.88% | 143,927 |
| Aug 18, 2025 | 1,045.00 | 1,071.00 | 1,027.00 | 1,062.00 | 1,062.00 | 3.11% | 406,635 |
| Aug 14, 2025 | 1,012.00 | 1,045.00 | 1,012.00 | 1,030.00 | 1,030.00 | 1.78% | 175,788 |
| Aug 13, 2025 | 1,003.00 | 1,017.00 | 1,001.00 | 1,012.00 | 1,012.00 | 0.90% | 103,317 |
| Aug 12, 2025 | 1,014.00 | 1,014.00 | 1,000.00 | 1,003.00 | 1,003.00 | -0.59% | 164,121 |
| Aug 11, 2025 | 1,027.00 | 1,029.00 | 1,005.00 | 1,009.00 | 1,009.00 | -1.75% | 231,511 |
| Aug 8, 2025 | 1,000.00 | 1,199.00 | 1,000.00 | 1,027.00 | 1,027.00 | 2.70% | 3,222,959 |
| Aug 7, 2025 | 1,000.00 | 1,000.00 | 993.00 | 1,000.00 | 1,000.00 | - | 39,101 |
| Aug 6, 2025 | 1,005.00 | 1,010.00 | 997.00 | 1,000.00 | 1,000.00 | - | 51,479 |
| Aug 5, 2025 | 987.00 | 1,022.00 | 987.00 | 1,000.00 | 1,000.00 | 0.40% | 66,423 |
| Aug 4, 2025 | 990.00 | 1,005.00 | 990.00 | 996.00 | 996.00 | 0.81% | 4,894 |
| Aug 1, 2025 | 1,002.00 | 1,004.00 | 982.00 | 988.00 | 988.00 | -1.20% | 93,515 |
| Jul 31, 2025 | 999.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 0.10% | 18,561 |
| Jul 30, 2025 | 985.00 | 1,003.00 | 985.00 | 999.00 | 999.00 | 0.40% | 43,749 |
| Jul 29, 2025 | 1,000.00 | 1,000.00 | 993.00 | 995.00 | 995.00 | -0.50% | 39,691 |
| Jul 28, 2025 | 1,000.00 | 1,003.00 | 992.00 | 1,000.00 | 1,000.00 | - | 21,120 |
| Jul 25, 2025 | 1,000.00 | 1,011.00 | 994.00 | 1,000.00 | 1,000.00 | 0.10% | 65,494 |
| Jul 24, 2025 | 1,000.00 | 1,010.00 | 995.00 | 999.00 | 999.00 | -0.10% | 42,568 |
| Jul 23, 2025 | 1,000.00 | 1,024.00 | 999.00 | 1,000.00 | 1,000.00 | - | 21,877 |
| Jul 22, 2025 | 1,005.00 | 1,005.00 | 996.00 | 1,000.00 | 1,000.00 | - | 39,849 |
| Jul 21, 2025 | 1,012.00 | 1,012.00 | 997.00 | 1,000.00 | 1,000.00 | 0.10% | 30,115 |
| Jul 18, 2025 | 1,000.00 | 1,002.00 | 996.00 | 999.00 | 999.00 | -0.10% | 47,892 |
| Jul 17, 2025 | 1,000.00 | 1,011.00 | 995.00 | 1,000.00 | 1,000.00 | - | 22,491 |
| Jul 16, 2025 | 1,005.00 | 1,005.00 | 996.00 | 1,000.00 | 1,000.00 | - | 21,572 |
| Jul 15, 2025 | 1,003.00 | 1,007.00 | 986.00 | 1,000.00 | 1,000.00 | -0.30% | 65,287 |
| Jul 14, 2025 | 1,003.00 | 1,003.00 | 998.00 | 1,003.00 | 1,003.00 | - | 54,945 |
| Jul 11, 2025 | 1,001.00 | 1,007.00 | 1,000.00 | 1,003.00 | 1,003.00 | 0.20% | 38,626 |