Ajin Electronic Components Co.,Ltd (KRX:009320)
South Korea
· Delayed Price · Currency is KRW 1,057.00
-24.00 (-2.22%)
Apr 29, 2026, 3:30 PM KST
KRX:009320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,081.00 | 1,089.00 | 1,039.00 | 1,057.00 | 1,057.00 | -2.22% | 117,421 |
| Apr 28, 2026 | 1,107.00 | 1,107.00 | 1,055.00 | 1,081.00 | 1,081.00 | 1.98% | 299,869 |
| Apr 27, 2026 | 1,057.00 | 1,090.00 | 1,051.00 | 1,060.00 | 1,060.00 | 0.86% | 202,097 |
| Apr 24, 2026 | 1,065.00 | 1,065.00 | 1,032.00 | 1,051.00 | 1,051.00 | 1.74% | 136,913 |
| Apr 23, 2026 | 1,044.00 | 1,049.00 | 1,026.00 | 1,033.00 | 1,033.00 | -1.05% | 81,774 |
| Apr 22, 2026 | 1,065.00 | 1,065.00 | 1,029.00 | 1,044.00 | 1,044.00 | -0.29% | 140,460 |
| Apr 21, 2026 | 1,098.00 | 1,098.00 | 1,037.00 | 1,047.00 | 1,047.00 | -1.87% | 123,859 |
| Apr 20, 2026 | 1,043.00 | 1,076.00 | 1,043.00 | 1,067.00 | 1,067.00 | 1.33% | 206,672 |
| Apr 17, 2026 | 1,055.00 | 1,070.00 | 1,039.00 | 1,053.00 | 1,053.00 | -0.19% | 159,430 |
| Apr 16, 2026 | 1,009.00 | 1,060.00 | 1,006.00 | 1,055.00 | 1,055.00 | 4.56% | 336,008 |
| Apr 15, 2026 | 1,027.00 | 1,027.00 | 1,006.00 | 1,009.00 | 1,009.00 | -0.30% | 113,911 |
| Apr 14, 2026 | 1,007.00 | 1,020.00 | 1,007.00 | 1,012.00 | 1,012.00 | 0.50% | 73,482 |
| Apr 13, 2026 | 1,000.00 | 1,008.00 | 987.00 | 1,007.00 | 1,007.00 | 1.00% | 91,462 |
| Apr 10, 2026 | 999.00 | 1,016.00 | 995.00 | 997.00 | 997.00 | -0.20% | 99,896 |
| Apr 9, 2026 | 1,010.00 | 1,011.00 | 993.00 | 999.00 | 999.00 | -1.09% | 95,019 |
| Apr 8, 2026 | 996.00 | 1,019.00 | 996.00 | 1,010.00 | 1,010.00 | 1.41% | 206,893 |
| Apr 7, 2026 | 1,010.00 | 1,019.00 | 996.00 | 996.00 | 996.00 | -1.39% | 69,743 |
| Apr 6, 2026 | 1,011.00 | 1,018.00 | 992.00 | 1,010.00 | 1,010.00 | 0.10% | 212,433 |
| Apr 3, 2026 | 1,018.00 | 1,033.00 | 1,009.00 | 1,009.00 | 1,009.00 | -0.59% | 69,625 |
| Apr 2, 2026 | 1,073.00 | 1,073.00 | 988.00 | 1,015.00 | 1,015.00 | -3.79% | 218,147 |
| Apr 1, 2026 | 1,030.00 | 1,069.00 | 1,012.00 | 1,055.00 | 1,055.00 | 4.46% | 228,357 |
| Mar 31, 2026 | 1,013.00 | 1,026.00 | 996.00 | 1,010.00 | 1,010.00 | -0.30% | 126,217 |
| Mar 30, 2026 | 1,030.00 | 1,030.00 | 1,009.00 | 1,013.00 | 1,013.00 | -1.65% | 121,070 |
| Mar 27, 2026 | 1,065.00 | 1,065.00 | 1,015.00 | 1,030.00 | 1,030.00 | -0.58% | 139,706 |
| Mar 26, 2026 | 1,060.00 | 1,068.00 | 1,036.00 | 1,036.00 | 1,036.00 | -3.09% | 247,472 |
| Mar 25, 2026 | 1,029.00 | 1,078.00 | 1,029.00 | 1,069.00 | 1,069.00 | 4.50% | 387,659 |
| Mar 24, 2026 | 1,020.00 | 1,055.00 | 1,020.00 | 1,023.00 | 1,023.00 | 0.29% | 179,632 |
| Mar 23, 2026 | 1,049.00 | 1,049.00 | 1,008.00 | 1,020.00 | 1,020.00 | -0.68% | 171,838 |
| Mar 20, 2026 | 1,020.00 | 1,034.00 | 995.00 | 1,027.00 | 1,027.00 | 2.70% | 116,903 |
| Mar 19, 2026 | 1,007.00 | 1,011.00 | 995.00 | 1,000.00 | 1,000.00 | -1.48% | 78,599 |
| Mar 18, 2026 | 1,008.00 | 1,018.00 | 997.00 | 1,015.00 | 1,015.00 | 0.69% | 127,080 |
| Mar 17, 2026 | 1,045.00 | 1,045.00 | 1,001.00 | 1,008.00 | 1,008.00 | 1.10% | 67,629 |
| Mar 16, 2026 | 1,050.00 | 1,050.00 | 996.00 | 997.00 | 997.00 | -1.58% | 162,697 |
| Mar 13, 2026 | 1,010.00 | 1,029.00 | 991.00 | 1,013.00 | 1,013.00 | 0.40% | 130,518 |
| Mar 12, 2026 | 1,031.00 | 1,050.00 | 997.00 | 1,009.00 | 1,009.00 | 1.82% | 73,910 |
| Mar 11, 2026 | 991.00 | 1,015.00 | 991.00 | 991.00 | 991.00 | - | 100,357 |
| Mar 10, 2026 | 1,015.00 | 1,020.00 | 985.00 | 991.00 | 991.00 | -2.27% | 190,145 |
| Mar 9, 2026 | 1,024.00 | 1,024.00 | 964.00 | 1,014.00 | 1,014.00 | -0.98% | 177,091 |
| Mar 6, 2026 | 1,008.00 | 1,025.00 | 984.00 | 1,024.00 | 1,024.00 | 1.59% | 161,062 |
| Mar 5, 2026 | 932.00 | 1,025.00 | 932.00 | 1,008.00 | 1,008.00 | 8.27% | 229,452 |
| Mar 4, 2026 | 1,048.00 | 1,048.00 | 929.00 | 931.00 | 931.00 | -11.50% | 558,464 |
| Mar 3, 2026 | 1,081.00 | 1,084.00 | 1,044.00 | 1,052.00 | 1,052.00 | -3.49% | 246,536 |
| Feb 27, 2026 | 1,116.00 | 1,117.00 | 1,079.00 | 1,090.00 | 1,090.00 | -2.33% | 266,142 |
| Feb 26, 2026 | 1,170.00 | 1,170.00 | 1,105.00 | 1,116.00 | 1,116.00 | -1.85% | 217,767 |
| Feb 25, 2026 | 1,112.00 | 1,170.00 | 1,099.00 | 1,137.00 | 1,137.00 | 2.80% | 545,547 |
| Feb 24, 2026 | 1,100.00 | 1,124.00 | 1,082.00 | 1,106.00 | 1,106.00 | 0.55% | 224,625 |
| Feb 23, 2026 | 1,095.00 | 1,118.00 | 1,080.00 | 1,100.00 | 1,100.00 | -0.72% | 170,353 |
| Feb 20, 2026 | 1,120.00 | 1,129.00 | 1,094.00 | 1,108.00 | 1,108.00 | -1.07% | 204,201 |
| Feb 19, 2026 | 1,160.00 | 1,160.00 | 1,110.00 | 1,120.00 | 1,120.00 | -0.80% | 244,817 |
| Feb 13, 2026 | 1,175.00 | 1,175.00 | 1,115.00 | 1,129.00 | 1,129.00 | -4.24% | 475,458 |
| Feb 12, 2026 | 1,090.00 | 1,234.00 | 1,090.00 | 1,179.00 | 1,179.00 | 8.17% | 2,310,218 |
| Feb 11, 2026 | 1,065.00 | 1,139.00 | 1,060.00 | 1,090.00 | 1,090.00 | 2.44% | 692,389 |
| Feb 10, 2026 | 1,049.00 | 1,066.00 | 1,046.00 | 1,064.00 | 1,064.00 | 1.43% | 157,577 |
| Feb 9, 2026 | 1,061.00 | 1,069.00 | 1,039.00 | 1,049.00 | 1,049.00 | -1.13% | 134,584 |
| Feb 6, 2026 | 1,036.00 | 1,077.00 | 1,004.00 | 1,061.00 | 1,061.00 | -0.66% | 397,792 |
| Feb 5, 2026 | 1,090.00 | 1,090.00 | 1,068.00 | 1,068.00 | 1,068.00 | -2.02% | 170,001 |
| Feb 4, 2026 | 1,057.00 | 1,100.00 | 1,057.00 | 1,090.00 | 1,090.00 | 3.32% | 162,250 |
| Feb 3, 2026 | 1,060.00 | 1,066.00 | 1,052.00 | 1,055.00 | 1,055.00 | -0.19% | 157,619 |
| Feb 2, 2026 | 1,100.00 | 1,110.00 | 1,054.00 | 1,057.00 | 1,057.00 | -3.03% | 249,332 |
| Jan 30, 2026 | 1,120.00 | 1,120.00 | 1,080.00 | 1,090.00 | 1,090.00 | -1.89% | 189,354 |
| Jan 29, 2026 | 1,083.00 | 1,126.00 | 1,072.00 | 1,111.00 | 1,111.00 | 2.59% | 322,659 |
| Jan 28, 2026 | 1,088.00 | 1,140.00 | 1,080.00 | 1,083.00 | 1,083.00 | -0.28% | 272,076 |
| Jan 27, 2026 | 1,070.00 | 1,110.00 | 1,070.00 | 1,086.00 | 1,086.00 | -1.90% | 214,583 |
| Jan 26, 2026 | 1,096.00 | 1,108.00 | 1,086.00 | 1,107.00 | 1,107.00 | 0.54% | 212,796 |
| Jan 23, 2026 | 1,113.00 | 1,122.00 | 1,095.00 | 1,101.00 | 1,101.00 | -1.08% | 323,931 |
| Jan 22, 2026 | 1,155.00 | 1,165.00 | 1,113.00 | 1,113.00 | 1,113.00 | -3.64% | 465,139 |
| Jan 21, 2026 | 1,153.00 | 1,178.00 | 1,110.00 | 1,155.00 | 1,155.00 | 0.09% | 810,915 |
| Jan 20, 2026 | 1,111.00 | 1,382.00 | 1,071.00 | 1,154.00 | 1,154.00 | 3.96% | 7,987,177 |
| Jan 19, 2026 | 1,129.00 | 1,164.00 | 1,093.00 | 1,110.00 | 1,110.00 | 0.36% | 652,779 |
| Jan 16, 2026 | 1,060.00 | 1,119.00 | 1,029.00 | 1,106.00 | 1,106.00 | 4.34% | 984,358 |
| Jan 15, 2026 | 1,061.00 | 1,116.00 | 1,029.00 | 1,060.00 | 1,060.00 | -2.93% | 736,921 |
| Jan 14, 2026 | 1,101.00 | 1,117.00 | 1,027.00 | 1,092.00 | 1,092.00 | -1.09% | 827,297 |
| Jan 13, 2026 | 1,076.00 | 1,248.00 | 1,069.00 | 1,104.00 | 1,104.00 | 3.56% | 4,680,671 |
| Jan 12, 2026 | 1,030.00 | 1,109.00 | 1,010.00 | 1,066.00 | 1,066.00 | 6.07% | 1,129,755 |
| Jan 9, 2026 | 927.00 | 1,075.00 | 925.00 | 1,005.00 | 1,005.00 | 8.41% | 1,702,985 |
| Jan 8, 2026 | 945.00 | 981.00 | 900.00 | 927.00 | 927.00 | -1.90% | 163,931 |
| Jan 7, 2026 | 905.00 | 983.00 | 898.00 | 945.00 | 945.00 | 4.42% | 246,552 |
| Jan 6, 2026 | 914.00 | 920.00 | 900.00 | 905.00 | 905.00 | -0.98% | 88,630 |
| Jan 5, 2026 | 914.00 | 930.00 | 908.00 | 914.00 | 914.00 | - | 62,542 |
| Jan 2, 2026 | 919.00 | 920.00 | 903.00 | 914.00 | 914.00 | -0.65% | 103,287 |
| Dec 30, 2025 | 935.00 | 935.00 | 917.00 | 920.00 | 920.00 | -1.60% | 38,705 |
| Dec 29, 2025 | 941.00 | 941.00 | 918.00 | 935.00 | 935.00 | 1.19% | 20,086 |
| Dec 26, 2025 | 940.00 | 940.00 | 924.00 | 924.00 | 924.00 | -0.43% | 21,488 |
| Dec 24, 2025 | 948.00 | 960.00 | 928.00 | 928.00 | 928.00 | -2.11% | 37,233 |
| Dec 23, 2025 | 942.00 | 952.00 | 937.00 | 948.00 | 948.00 | 0.11% | 29,526 |
| Dec 22, 2025 | 932.00 | 970.00 | 932.00 | 947.00 | 947.00 | 1.94% | 79,742 |
| Dec 19, 2025 | 922.00 | 935.00 | 919.00 | 929.00 | 929.00 | 0.76% | 31,476 |
| Dec 18, 2025 | 930.00 | 930.00 | 919.00 | 922.00 | 922.00 | -0.86% | 28,235 |
| Dec 17, 2025 | 940.00 | 945.00 | 920.00 | 930.00 | 930.00 | -0.32% | 44,413 |
| Dec 16, 2025 | 939.00 | 944.00 | 932.00 | 933.00 | 933.00 | -0.64% | 23,434 |
| Dec 15, 2025 | 948.00 | 948.00 | 930.00 | 939.00 | 939.00 | 0.11% | 53,514 |
| Dec 12, 2025 | 942.00 | 949.00 | 937.00 | 938.00 | 938.00 | -0.74% | 40,923 |
| Dec 11, 2025 | 955.00 | 955.00 | 940.00 | 945.00 | 945.00 | 0.11% | 32,915 |
| Dec 10, 2025 | 952.00 | 954.00 | 931.00 | 944.00 | 944.00 | 0.43% | 71,050 |
| Dec 9, 2025 | 942.00 | 950.00 | 933.00 | 940.00 | 940.00 | -0.21% | 14,036 |
| Dec 8, 2025 | 943.00 | 954.00 | 933.00 | 942.00 | 942.00 | -0.11% | 39,504 |
| Dec 5, 2025 | 935.00 | 946.00 | 933.00 | 943.00 | 943.00 | 0.86% | 45,368 |
| 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% | 46,634 |