AJIN ELECTRONIC COMPONENTS CO. LTD 009320
KRX · South Korea · Electronic Technology
KRW 965.00+2.00 (+0.21%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 965.00 | +0.21% | KRW 963.00 | KRW 971.00 | KRW 953.00 | 63.53K |
| 2026-10-01 | KRW 963.00 | +0.73% | KRW 958.00 | KRW 976.00 | KRW 958.00 | 16.13K |
| 2026-09-30 | KRW 956.00 | -1.44% | KRW 969.00 | KRW 969.00 | KRW 952.00 | 55.01K |
| 2026-09-29 | KRW 970.00 | -1.02% | KRW 978.00 | KRW 990.00 | KRW 970.00 | 59.57K |
| 2026-09-28 | KRW 980.00 | -2.10% | KRW 998.00 | KRW 1,005.00 | KRW 978.00 | 40.39K |
| 2026-09-23 | KRW 1,001.00 | -1.67% | KRW 998.00 | KRW 1,007.00 | KRW 984.00 | 69.47K |
| 2026-09-22 | KRW 1,018.00 | +5.27% | KRW 974.00 | KRW 1,032.00 | KRW 952.00 | 283.52K |
| 2026-09-21 | KRW 967.00 | +1.68% | KRW 976.00 | KRW 986.00 | KRW 960.00 | 105.26K |
| 2026-09-18 | KRW 951.00 | +0.63% | KRW 968.00 | KRW 977.00 | KRW 945.00 | 12.09K |
| 2026-09-17 | KRW 945.00 | +0.75% | KRW 931.00 | KRW 960.00 | KRW 927.00 | 23.85K |
| 2026-09-16 | KRW 938.00 | -0.74% | KRW 955.00 | KRW 955.00 | KRW 931.00 | 16.38K |
| 2026-09-15 | KRW 945.00 | -0.74% | KRW 965.00 | KRW 965.00 | KRW 935.00 | 53.27K |
| 2026-09-14 | KRW 952.00 | -0.83% | KRW 951.00 | KRW 970.00 | KRW 949.00 | 51.35K |
| 2026-09-11 | KRW 960.00 | 0.00% | KRW 952.00 | KRW 966.00 | KRW 949.00 | 31.00K |
| 2026-09-10 | KRW 960.00 | 0.00% | KRW 970.00 | KRW 970.00 | KRW 948.00 | 37.20K |
| 2026-09-09 | KRW 960.00 | +2.67% | KRW 935.00 | KRW 961.00 | KRW 912.00 | 66.56K |
| 2026-09-08 | KRW 935.00 | -1.48% | KRW 949.00 | KRW 955.00 | KRW 921.00 | 55.07K |
| 2026-09-07 | KRW 949.00 | 0.00% | KRW 945.00 | KRW 961.00 | KRW 945.00 | 26.09K |
| 2026-09-04 | KRW 949.00 | +0.21% | KRW 950.00 | KRW 958.00 | KRW 945.00 | 11.68K |
| 2026-09-03 | KRW 947.00 | -2.17% | KRW 959.00 | KRW 959.00 | KRW 945.00 | 39.89K |
| 2026-09-02 | KRW 968.00 | -0.10% | KRW 970.00 | KRW 970.00 | KRW 939.00 | 99.77K |
| 2026-09-01 | KRW 969.00 | +0.94% | KRW 975.00 | KRW 983.00 | KRW 957.00 | 43.01K |
| 2026-08-31 | KRW 960.00 | -0.31% | KRW 959.00 | KRW 974.00 | KRW 951.00 | 40.74K |
| 2026-08-28 | KRW 963.00 | 0.00% | KRW 954.00 | KRW 967.00 | KRW 954.00 | 21.23K |
| 2026-08-27 | KRW 963.00 | -1.63% | KRW 990.00 | KRW 1,070.00 | KRW 961.00 | 451.80K |
| 2026-08-26 | KRW 979.00 | +0.93% | KRW 975.00 | KRW 997.00 | KRW 968.00 | 27.33K |
| 2026-08-25 | KRW 970.00 | -1.22% | KRW 982.00 | KRW 982.00 | KRW 961.00 | 58.39K |
| 2026-08-24 | KRW 982.00 | -0.30% | KRW 985.00 | KRW 994.00 | KRW 970.00 | 28.77K |
| 2026-08-21 | KRW 985.00 | -1.79% | KRW 1,003.00 | KRW 1,003.00 | KRW 974.00 | 57.63K |
| 2026-08-20 | KRW 1,003.00 | +1.52% | KRW 1,004.00 | KRW 1,005.00 | KRW 986.00 | 48.84K |
| 2026-08-19 | KRW 988.00 | -4.73% | KRW 1,037.00 | KRW 1,037.00 | KRW 988.00 | 141.07K |
| 2026-08-18 | KRW 1,037.00 | -0.48% | KRW 1,042.00 | KRW 1,063.00 | KRW 1,028.00 | 104.57K |
| 2026-08-14 | KRW 1,042.00 | -2.07% | KRW 1,026.00 | KRW 1,064.00 | KRW 1,026.00 | 79.09K |
| 2026-08-13 | KRW 1,064.00 | +0.38% | KRW 1,057.00 | KRW 1,065.00 | KRW 1,043.00 | 74.82K |
| 2026-08-12 | KRW 1,060.00 | 0.00% | KRW 1,060.00 | KRW 1,068.00 | KRW 1,025.00 | 60.17K |
| 2026-08-11 | KRW 1,060.00 | +0.09% | KRW 1,061.00 | KRW 1,085.00 | KRW 1,042.00 | 147.29K |
| 2026-08-10 | KRW 1,059.00 | +3.52% | KRW 1,023.00 | KRW 1,059.00 | KRW 1,023.00 | 226.19K |
| 2026-08-07 | KRW 1,023.00 | +1.49% | KRW 1,008.00 | KRW 1,045.00 | KRW 1,007.00 | 121.71K |
| 2026-08-06 | KRW 1,008.00 | -0.69% | KRW 1,017.00 | KRW 1,019.00 | KRW 997.00 | 35.74K |
| 2026-08-05 | KRW 1,015.00 | +1.91% | KRW 1,000.00 | KRW 1,017.00 | KRW 996.00 | 106.25K |
| 2026-08-04 | KRW 996.00 | -0.99% | KRW 1,018.00 | KRW 1,018.00 | KRW 987.00 | 97.70K |
| 2026-08-03 | KRW 1,006.00 | +0.80% | KRW 1,011.00 | KRW 1,014.00 | KRW 984.00 | 126.74K |
| 2026-07-31 | KRW 998.00 | +1.11% | KRW 1,004.00 | KRW 1,008.00 | KRW 980.00 | 119.64K |
| 2026-07-30 | KRW 987.00 | +3.89% | KRW 950.00 | KRW 1,010.00 | KRW 940.00 | 236.20K |
| 2026-07-29 | KRW 950.00 | -5.00% | KRW 1,000.00 | KRW 1,000.00 | KRW 924.00 | 87.26K |
| 2026-07-28 | KRW 1,000.00 | +0.91% | KRW 991.00 | KRW 1,017.00 | KRW 957.00 | 114.09K |
| 2026-07-27 | KRW 991.00 | +2.59% | KRW 966.00 | KRW 1,015.00 | KRW 965.00 | 143.85K |
| 2026-07-24 | KRW 966.00 | -2.23% | KRW 976.00 | KRW 1,002.00 | KRW 966.00 | 87.20K |
| 2026-07-23 | KRW 988.00 | +0.61% | KRW 980.00 | KRW 990.00 | KRW 971.00 | 74.02K |
| 2026-07-22 | KRW 982.00 | +0.10% | KRW 981.00 | KRW 1,003.00 | KRW 973.00 | 71.34K |
| 2026-07-21 | KRW 981.00 | 0.00% | KRW 981.00 | KRW 996.00 | KRW 965.00 | 114.77K |
| 2026-07-20 | KRW 981.00 | -1.90% | KRW 967.00 | KRW 1,020.00 | KRW 935.00 | 169.25K |
| 2026-07-16 | KRW 1,000.00 | +6.50% | KRW 959.00 | KRW 1,053.00 | KRW 920.00 | 448.71K |
| 2026-07-15 | KRW 939.00 | -0.63% | KRW 938.00 | KRW 956.00 | KRW 932.00 | 140.43K |
| 2026-07-14 | KRW 945.00 | -2.17% | KRW 958.00 | KRW 974.00 | KRW 931.00 | 220.47K |
| 2026-07-13 | KRW 966.00 | +0.10% | KRW 965.00 | KRW 981.00 | KRW 960.00 | 113.93K |
| 2026-07-10 | KRW 965.00 | +1.69% | KRW 941.00 | KRW 965.00 | KRW 910.00 | 79.59K |
| 2026-07-09 | KRW 949.00 | +3.26% | KRW 907.00 | KRW 949.00 | KRW 905.00 | 79.80K |
| 2026-07-08 | KRW 919.00 | -0.97% | KRW 925.00 | KRW 953.00 | KRW 874.00 | 65.89K |
| 2026-07-07 | KRW 928.00 | +0.87% | KRW 936.00 | KRW 946.00 | KRW 901.00 | 152.64K |
| 2026-07-06 | KRW 920.00 | -1.29% | KRW 979.00 | KRW 979.00 | KRW 913.00 | 74.91K |
| 2026-07-03 | KRW 932.00 | -1.79% | KRW 948.00 | KRW 948.00 | KRW 870.00 | 239.33K |
| 2026-07-02 | KRW 949.00 | -0.11% | KRW 955.00 | KRW 977.00 | KRW 930.00 | 118.91K |
| 2026-07-01 | KRW 950.00 | -0.84% | KRW 958.00 | KRW 979.00 | KRW 950.00 | 89.40K |
| 2026-06-30 | KRW 958.00 | -2.94% | KRW 1,000.00 | KRW 1,000.00 | KRW 958.00 | 129.48K |
| 2026-06-29 | KRW 987.00 | -0.50% | KRW 984.00 | KRW 1,019.00 | KRW 975.00 | 188.18K |
| 2026-06-26 | KRW 992.00 | +3.87% | KRW 979.00 | KRW 1,008.00 | KRW 944.00 | 351.20K |
| 2026-06-25 | KRW 955.00 | +0.95% | KRW 946.00 | KRW 988.00 | KRW 930.00 | 165.97K |
| 2026-06-24 | KRW 946.00 | +2.38% | KRW 927.00 | KRW 995.00 | KRW 911.00 | 295.17K |
| 2026-06-23 | KRW 924.00 | -12.00% | KRW 1,025.00 | KRW 1,028.00 | KRW 913.00 | 610.07K |
| 2026-06-22 | KRW 1,050.00 | +15.51% | KRW 938.00 | KRW 1,089.00 | KRW 912.00 | 2.44M |
| 2026-06-19 | KRW 909.00 | -4.42% | KRW 951.00 | KRW 951.00 | KRW 902.00 | 187.25K |
| 2026-06-18 | KRW 951.00 | -0.94% | KRW 960.00 | KRW 967.00 | KRW 940.00 | 96.97K |
| 2026-06-17 | KRW 960.00 | +0.63% | KRW 952.00 | KRW 983.00 | KRW 911.00 | 191.16K |
| 2026-06-16 | KRW 954.00 | +0.74% | KRW 940.00 | KRW 960.00 | KRW 936.00 | 86.33K |
| 2026-06-15 | KRW 947.00 | +2.05% | KRW 930.00 | KRW 949.00 | KRW 930.00 | 65.69K |
| 2026-06-12 | KRW 928.00 | +1.98% | KRW 910.00 | KRW 969.00 | KRW 910.00 | 124.14K |
| 2026-06-11 | KRW 910.00 | +0.11% | KRW 949.00 | KRW 949.00 | KRW 878.00 | 62.12K |
| 2026-06-10 | KRW 909.00 | -0.22% | KRW 930.00 | KRW 979.00 | KRW 900.00 | 201.77K |
| 2026-06-09 | KRW 911.00 | +0.22% | KRW 895.00 | KRW 939.00 | KRW 895.00 | 138.58K |
| 2026-06-08 | KRW 909.00 | -3.09% | KRW 936.00 | KRW 936.00 | KRW 879.00 | 133.88K |
| 2026-06-05 | KRW 938.00 | -0.74% | KRW 945.00 | KRW 969.00 | KRW 876.00 | 321.29K |
| 2026-06-04 | KRW 945.00 | +11.18% | KRW 850.00 | KRW 1,089.00 | KRW 850.00 | 3.84M |
| 2026-06-02 | KRW 850.00 | -2.86% | KRW 875.00 | KRW 887.00 | KRW 793.00 | 149.73K |
| 2026-06-01 | KRW 875.00 | -5.81% | KRW 930.00 | KRW 930.00 | KRW 873.00 | 325.57K |
| 2026-05-29 | KRW 929.00 | -3.43% | KRW 962.00 | KRW 990.00 | KRW 918.00 | 219.29K |
| 2026-05-28 | KRW 962.00 | -1.23% | KRW 967.00 | KRW 1,010.00 | KRW 938.00 | 191.49K |
| 2026-05-27 | KRW 974.00 | +0.31% | KRW 971.00 | KRW 996.00 | KRW 930.00 | 321.44K |
| 2026-05-26 | KRW 971.00 | -3.77% | KRW 1,020.00 | KRW 1,025.00 | KRW 930.00 | 314.15K |
| 2026-05-22 | KRW 1,009.00 | +2.44% | KRW 1,079.00 | KRW 1,079.00 | KRW 991.00 | 134.44K |