AJINEXTEK Co., Ltd. 059120
KRX · Südkorea · Elektronische Technologie
KRW 7.960,00+250,00 (+3,24 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7.960,00 | +3,24 % | KRW 7.740,00 | KRW 7.970,00 | KRW 7.620,00 | 597,57K |
| 2026-10-01 | KRW 7.710,00 | +4,90 % | KRW 7.360,00 | KRW 7.720,00 | KRW 7.280,00 | 557,82K |
| 2026-09-30 | KRW 7.350,00 | -0,68 % | KRW 7.430,00 | KRW 7.520,00 | KRW 7.340,00 | 210,11K |
| 2026-09-29 | KRW 7.400,00 | -1,46 % | KRW 7.570,00 | KRW 7.630,00 | KRW 7.350,00 | 288,42K |
| 2026-09-28 | KRW 7.510,00 | +2,18 % | KRW 7.350,00 | KRW 7.590,00 | KRW 7.210,00 | 489,31K |
| 2026-09-23 | KRW 7.350,00 | +0,68 % | KRW 7.410,00 | KRW 7.500,00 | KRW 7.260,00 | 344,42K |
| 2026-09-22 | KRW 7.300,00 | +2,24 % | KRW 7.220,00 | KRW 7.480,00 | KRW 7.160,00 | 601,99K |
| 2026-09-21 | KRW 7.140,00 | -1,52 % | KRW 7.230,00 | KRW 7.290,00 | KRW 7.060,00 | 243,01K |
| 2026-09-18 | KRW 7.250,00 | +1,83 % | KRW 7.200,00 | KRW 7.360,00 | KRW 7.130,00 | 457,39K |
| 2026-09-17 | KRW 7.120,00 | +1,14 % | KRW 7.060,00 | KRW 7.220,00 | KRW 6.990,00 | 357,06K |
| 2026-09-16 | KRW 7.040,00 | -0,42 % | KRW 7.100,00 | KRW 7.180,00 | KRW 6.950,00 | 285,63K |
| 2026-09-15 | KRW 7.070,00 | +4,90 % | KRW 6.740,00 | KRW 7.650,00 | KRW 6.700,00 | 1,58M |
| 2026-09-14 | KRW 6.740,00 | -2,32 % | KRW 6.820,00 | KRW 6.910,00 | KRW 6.550,00 | 195,90K |
| 2026-09-11 | KRW 6.900,00 | -1,99 % | KRW 6.870,00 | KRW 7.040,00 | KRW 6.810,00 | 240,46K |
| 2026-09-10 | KRW 7.040,00 | +0,14 % | KRW 7.270,00 | KRW 7.340,00 | KRW 6.950,00 | 493,36K |
| 2026-09-09 | KRW 7.030,00 | +0,72 % | KRW 7.010,00 | KRW 7.220,00 | KRW 6.880,00 | 454,19K |
| 2026-09-08 | KRW 6.980,00 | -1,97 % | KRW 7.170,00 | KRW 7.570,00 | KRW 6.980,00 | 1,58M |
| 2026-09-07 | KRW 7.120,00 | -0,28 % | KRW 7.220,00 | KRW 7.430,00 | KRW 7.070,00 | 679,12K |
| 2026-09-04 | KRW 7.140,00 | +3,33 % | KRW 7.080,00 | KRW 7.650,00 | KRW 6.920,00 | 2,11M |
| 2026-09-03 | KRW 6.910,00 | +12,18 % | KRW 6.250,00 | KRW 7.920,00 | KRW 6.020,00 | 7,06M |
| 2026-09-02 | KRW 6.160,00 | -3,14 % | KRW 6.120,00 | KRW 6.300,00 | KRW 6.060,00 | 166,60K |
| 2026-09-01 | KRW 6.360,00 | -2,30 % | KRW 6.590,00 | KRW 6.590,00 | KRW 6.280,00 | 109,42K |
| 2026-08-31 | KRW 6.510,00 | +1,09 % | KRW 6.220,00 | KRW 6.510,00 | KRW 6.140,00 | 143,76K |
| 2026-08-28 | KRW 6.440,00 | -0,77 % | KRW 6.500,00 | KRW 6.510,00 | KRW 6.300,00 | 105,84K |
| 2026-08-27 | KRW 6.490,00 | +0,46 % | KRW 6.490,00 | KRW 6.600,00 | KRW 6.350,00 | 151,73K |
| 2026-08-26 | KRW 6.460,00 | -2,86 % | KRW 6.690,00 | KRW 6.740,00 | KRW 6.400,00 | 161,90K |
| 2026-08-25 | KRW 6.650,00 | +4,72 % | KRW 6.550,00 | KRW 6.680,00 | KRW 6.120,00 | 304,58K |
| 2026-08-24 | KRW 6.350,00 | -0,78 % | KRW 6.400,00 | KRW 6.620,00 | KRW 6.300,00 | 195,60K |
| 2026-08-21 | KRW 6.400,00 | -8,05 % | KRW 6.830,00 | KRW 6.830,00 | KRW 6.350,00 | 372,42K |
| 2026-08-20 | KRW 6.960,00 | +1,75 % | KRW 6.890,00 | KRW 7.040,00 | KRW 6.780,00 | 295,48K |
| 2026-08-19 | KRW 6.840,00 | -2,29 % | KRW 6.700,00 | KRW 7.400,00 | KRW 6.680,00 | 536,08K |
| 2026-08-18 | KRW 7.000,00 | -7,53 % | KRW 7.860,00 | KRW 7.950,00 | KRW 6.980,00 | 856,38K |
| 2026-08-14 | KRW 7.570,00 | +1,75 % | KRW 7.550,00 | KRW 8.230,00 | KRW 7.380,00 | 2,56M |
| 2026-08-13 | KRW 7.440,00 | -1,20 % | KRW 7.530,00 | KRW 7.970,00 | KRW 7.330,00 | 1,25M |
| 2026-08-12 | KRW 7.530,00 | +1,07 % | KRW 7.410,00 | KRW 7.980,00 | KRW 7.300,00 | 1,68M |
| 2026-08-11 | KRW 7.450,00 | +8,28 % | KRW 6.940,00 | KRW 8.250,00 | KRW 6.700,00 | 7,41M |
| 2026-08-10 | KRW 6.880,00 | +2,08 % | KRW 6.660,00 | KRW 7.040,00 | KRW 6.530,00 | 663,14K |
| 2026-08-07 | KRW 6.740,00 | -3,99 % | KRW 6.960,00 | KRW 7.300,00 | KRW 6.720,00 | 1,92M |
| 2026-08-06 | KRW 7.020,00 | +0,57 % | KRW 7.050,00 | KRW 7.110,00 | KRW 6.640,00 | 1,26M |
| 2026-08-05 | KRW 6.980,00 | +11,68 % | KRW 6.310,00 | KRW 7.550,00 | KRW 6.190,00 | 5,91M |
| 2026-08-04 | KRW 6.250,00 | +2,63 % | KRW 6.090,00 | KRW 6.320,00 | KRW 6.000,00 | 585,79K |
| 2026-08-03 | KRW 6.090,00 | +4,10 % | KRW 6.070,00 | KRW 6.430,00 | KRW 5.880,00 | 934,64K |
| 2026-07-31 | KRW 5.850,00 | +11,22 % | KRW 5.470,00 | KRW 5.930,00 | KRW 5.400,00 | 720,07K |
| 2026-07-30 | KRW 5.260,00 | -13,63 % | KRW 6.030,00 | KRW 6.200,00 | KRW 5.230,00 | 978,65K |
| 2026-07-29 | KRW 6.090,00 | -3,18 % | KRW 6.640,00 | KRW 6.840,00 | KRW 5.410,00 | 1,85M |
| 2026-07-28 | KRW 6.290,00 | -3,82 % | KRW 6.370,00 | KRW 7.350,00 | KRW 6.110,00 | 4,66M |
| 2026-07-27 | KRW 6.540,00 | +19,34 % | KRW 5.690,00 | KRW 6.840,00 | KRW 5.610,00 | 4,56M |
| 2026-07-24 | KRW 5.480,00 | -7,28 % | KRW 5.890,00 | KRW 6.290,00 | KRW 5.450,00 | 1,48M |
| 2026-07-23 | KRW 5.910,00 | +9,24 % | KRW 5.690,00 | KRW 6.840,00 | KRW 5.240,00 | 4,47M |
| 2026-07-22 | KRW 5.410,00 | +1,88 % | KRW 5.910,00 | KRW 6.100,00 | KRW 5.310,00 | 2,27M |
| 2026-07-21 | KRW 5.310,00 | +23,06 % | KRW 4.210,00 | KRW 5.600,00 | KRW 4.190,00 | 3,04M |
| 2026-07-20 | KRW 4.315,00 | -5,16 % | KRW 4.315,00 | KRW 4.560,00 | KRW 4.255,00 | 86,06K |
| 2026-07-16 | KRW 4.550,00 | -8,36 % | KRW 4.960,00 | KRW 4.960,00 | KRW 4.515,00 | 98,50K |
| 2026-07-15 | KRW 4.965,00 | +9,48 % | KRW 4.575,00 | KRW 4.965,00 | KRW 4.575,00 | 100,97K |
| 2026-07-14 | KRW 4.535,00 | -3,51 % | KRW 4.690,00 | KRW 4.695,00 | KRW 4.225,00 | 133,27K |
| 2026-07-13 | KRW 4.700,00 | -8,74 % | KRW 5.160,00 | KRW 5.260,00 | KRW 4.645,00 | 151,55K |
| 2026-07-10 | KRW 5.150,00 | +10,04 % | KRW 4.680,00 | KRW 5.250,00 | KRW 4.680,00 | 119,95K |
| 2026-07-09 | KRW 4.680,00 | 0,00 % | KRW 4.660,00 | KRW 4.915,00 | KRW 4.580,00 | 122,16K |
| 2026-07-08 | KRW 4.680,00 | -6,96 % | KRW 4.995,00 | KRW 5.040,00 | KRW 4.610,00 | 144,26K |
| 2026-07-07 | KRW 5.030,00 | -2,71 % | KRW 5.100,00 | KRW 5.280,00 | KRW 4.930,00 | 121,39K |
| 2026-07-06 | KRW 5.170,00 | -3,18 % | KRW 5.400,00 | KRW 5.430,00 | KRW 5.060,00 | 86,76K |
| 2026-07-03 | KRW 5.340,00 | +2,50 % | KRW 5.240,00 | KRW 5.420,00 | KRW 4.960,00 | 136,68K |
| 2026-07-02 | KRW 5.210,00 | -10,63 % | KRW 5.710,00 | KRW 5.790,00 | KRW 5.180,00 | 180,70K |
| 2026-07-01 | KRW 5.830,00 | +0,52 % | KRW 5.800,00 | KRW 6.030,00 | KRW 5.510,00 | 155,79K |
| 2026-06-30 | KRW 5.800,00 | +2,65 % | KRW 5.790,00 | KRW 6.020,00 | KRW 5.580,00 | 241,77K |
| 2026-06-29 | KRW 5.650,00 | +12,10 % | KRW 4.990,00 | KRW 5.700,00 | KRW 4.990,00 | 193,32K |
| 2026-06-26 | KRW 5.040,00 | -7,18 % | KRW 5.390,00 | KRW 5.390,00 | KRW 4.920,00 | 271,64K |
| 2026-06-25 | KRW 5.430,00 | -4,06 % | KRW 5.720,00 | KRW 5.860,00 | KRW 5.360,00 | 168,00K |
| 2026-06-24 | KRW 5.660,00 | +1,98 % | KRW 5.540,00 | KRW 5.740,00 | KRW 5.370,00 | 218,80K |
| 2026-06-23 | KRW 5.550,00 | -11,34 % | KRW 6.210,00 | KRW 6.240,00 | KRW 5.550,00 | 306,82K |
| 2026-06-22 | KRW 6.260,00 | -4,43 % | KRW 6.200,00 | KRW 6.660,00 | KRW 6.110,00 | 201,07K |
| 2026-06-19 | KRW 6.550,00 | -5,21 % | KRW 6.810,00 | KRW 6.900,00 | KRW 6.130,00 | 268,05K |
| 2026-06-18 | KRW 6.910,00 | -2,26 % | KRW 7.120,00 | KRW 7.140,00 | KRW 6.800,00 | 155,75K |
| 2026-06-17 | KRW 7.070,00 | -1,39 % | KRW 7.170,00 | KRW 7.250,00 | KRW 7.050,00 | 195,21K |
| 2026-06-16 | KRW 7.170,00 | -1,24 % | KRW 7.320,00 | KRW 7.680,00 | KRW 7.100,00 | 260,11K |
| 2026-06-15 | KRW 7.260,00 | +1,97 % | KRW 7.280,00 | KRW 7.540,00 | KRW 7.100,00 | 211,36K |
| 2026-06-12 | KRW 7.120,00 | +2,59 % | KRW 7.180,00 | KRW 7.400,00 | KRW 7.050,00 | 282,93K |
| 2026-06-11 | KRW 6.940,00 | +2,81 % | KRW 6.490,00 | KRW 6.960,00 | KRW 6.470,00 | 234,08K |
| 2026-06-10 | KRW 6.750,00 | -4,93 % | KRW 7.000,00 | KRW 7.230,00 | KRW 6.530,00 | 132 |
| 2026-06-09 | KRW 7.100,00 | +5,97 % | KRW 6.840,00 | KRW 7.240,00 | KRW 6.840,00 | 249,46K |
| 2026-06-08 | KRW 6.700,00 | -8,22 % | KRW 6.490,00 | KRW 7.130,00 | KRW 6.360,00 | 404,17K |
| 2026-06-05 | KRW 7.300,00 | -6,41 % | KRW 7.770,00 | KRW 7.770,00 | KRW 7.100,00 | 379,41K |
| 2026-06-04 | KRW 7.800,00 | -1,64 % | KRW 7.930,00 | KRW 8.100,00 | KRW 7.700,00 | 269,64K |
| 2026-06-02 | KRW 7.930,00 | -2,94 % | KRW 8.180,00 | KRW 8.430,00 | KRW 7.690,00 | 479,84K |
| 2026-06-01 | KRW 8.170,00 | -4,11 % | KRW 8.510,00 | KRW 8.920,00 | KRW 8.110,00 | 771,35K |
| 2026-05-29 | KRW 8.520,00 | -5,54 % | KRW 9.100,00 | KRW 9.230,00 | KRW 8.500,00 | 557,41K |
| 2026-05-28 | KRW 9.020,00 | -3,01 % | KRW 9.530,00 | KRW 9.670,00 | KRW 8.350,00 | 1,37M |
| 2026-05-27 | KRW 9.300,00 | -10,23 % | KRW 10.180,00 | KRW 10.390,00 | KRW 9.170,00 | 744,72K |
| 2026-05-26 | KRW 10.360,00 | -1,80 % | KRW 10.710,00 | KRW 10.980,00 | KRW 10.060,00 | 933,86K |
| 2026-05-22 | KRW 10.550,00 | +0,48 % | KRW 10.500,00 | KRW 10.700,00 | KRW 10.000,00 | 589,31K |