A-JIN INDUSTRY CO.,LTD 013310
KRX · South Korea · Producer Manufacturing
KRW 2,320.00+25.00 (+1.09%)
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 2,320.00 | +1.09% | KRW 2,295.00 | KRW 2,340.00 | KRW 2,285.00 | 62.75K |
| 2026-10-01 | KRW 2,295.00 | +0.66% | KRW 2,290.00 | KRW 2,305.00 | KRW 2,250.00 | 49.16K |
| 2026-09-30 | KRW 2,280.00 | -0.44% | KRW 2,295.00 | KRW 2,310.00 | KRW 2,270.00 | 45.27K |
| 2026-09-29 | KRW 2,290.00 | 0.00% | KRW 2,285.00 | KRW 2,305.00 | KRW 2,265.00 | 35.12K |
| 2026-09-28 | KRW 2,290.00 | +0.44% | KRW 2,290.00 | KRW 2,335.00 | KRW 2,285.00 | 59.27K |
| 2026-09-23 | KRW 2,280.00 | -0.22% | KRW 2,285.00 | KRW 2,305.00 | KRW 2,275.00 | 38.86K |
| 2026-09-22 | KRW 2,285.00 | +0.66% | KRW 2,285.00 | KRW 2,315.00 | KRW 2,275.00 | 57.27K |
| 2026-09-21 | KRW 2,270.00 | -0.87% | KRW 2,300.00 | KRW 2,300.00 | KRW 2,255.00 | 72.11K |
| 2026-09-18 | KRW 2,290.00 | +1.55% | KRW 2,255.00 | KRW 2,310.00 | KRW 2,255.00 | 78.16K |
| 2026-09-17 | KRW 2,255.00 | +0.22% | KRW 2,290.00 | KRW 2,290.00 | KRW 2,240.00 | 57.97K |
| 2026-09-16 | KRW 2,250.00 | -0.66% | KRW 2,265.00 | KRW 2,270.00 | KRW 2,235.00 | 111.04K |
| 2026-09-15 | KRW 2,265.00 | -1.09% | KRW 2,290.00 | KRW 2,295.00 | KRW 2,245.00 | 87.83K |
| 2026-09-14 | KRW 2,290.00 | -0.87% | KRW 2,310.00 | KRW 2,310.00 | KRW 2,205.00 | 215.38K |
| 2026-09-11 | KRW 2,310.00 | 0.00% | KRW 2,310.00 | KRW 2,340.00 | KRW 2,290.00 | 100.87K |
| 2026-09-10 | KRW 2,310.00 | -0.22% | KRW 2,295.00 | KRW 2,355.00 | KRW 2,280.00 | 84.43K |
| 2026-09-09 | KRW 2,315.00 | -1.49% | KRW 2,355.00 | KRW 2,355.00 | KRW 2,300.00 | 125.03K |
| 2026-09-08 | KRW 2,350.00 | -0.63% | KRW 2,375.00 | KRW 2,397.00 | KRW 2,345.00 | 45.09K |
| 2026-09-07 | KRW 2,365.00 | -0.42% | KRW 2,375.00 | KRW 2,400.00 | KRW 2,345.00 | 72.81K |
| 2026-09-04 | KRW 2,375.00 | +1.28% | KRW 2,345.00 | KRW 2,390.00 | KRW 2,345.00 | 40.64K |
| 2026-09-03 | KRW 2,345.00 | -0.42% | KRW 2,360.00 | KRW 2,385.00 | KRW 2,340.00 | 59.53K |
| 2026-09-02 | KRW 2,355.00 | -1.46% | KRW 2,410.00 | KRW 2,410.00 | KRW 2,340.00 | 105.02K |
| 2026-09-01 | KRW 2,390.00 | -1.44% | KRW 2,430.00 | KRW 2,435.00 | KRW 2,375.00 | 50.00K |
| 2026-08-31 | KRW 2,425.00 | -0.41% | KRW 2,435.00 | KRW 2,435.00 | KRW 2,355.00 | 159.36K |
| 2026-08-28 | KRW 2,435.00 | +1.46% | KRW 2,400.00 | KRW 2,455.00 | KRW 2,375.00 | 57.01K |
| 2026-08-27 | KRW 2,400.00 | -1.84% | KRW 2,450.00 | KRW 2,470.00 | KRW 2,400.00 | 116.65K |
| 2026-08-26 | KRW 2,445.00 | 0.00% | KRW 2,425.00 | KRW 2,460.00 | KRW 2,420.00 | 72.56K |
| 2026-08-25 | KRW 2,445.00 | +1.24% | KRW 2,415.00 | KRW 2,445.00 | KRW 2,360.00 | 101.78K |
| 2026-08-24 | KRW 2,415.00 | +1.26% | KRW 2,400.00 | KRW 2,425.00 | KRW 2,380.00 | 44.74K |
| 2026-08-21 | KRW 2,385.00 | -1.65% | KRW 2,430.00 | KRW 2,470.00 | KRW 2,355.00 | 153.07K |
| 2026-08-20 | KRW 2,425.00 | -1.42% | KRW 2,470.00 | KRW 2,520.00 | KRW 2,410.00 | 145.86K |
| 2026-08-19 | KRW 2,460.00 | -1.99% | KRW 2,460.00 | KRW 2,515.00 | KRW 2,415.00 | 195.85K |
| 2026-08-18 | KRW 2,510.00 | -8.56% | KRW 2,685.00 | KRW 2,685.00 | KRW 2,495.00 | 527.74K |
| 2026-08-14 | KRW 2,745.00 | +2.62% | KRW 2,675.00 | KRW 2,810.00 | KRW 2,675.00 | 318.61K |
| 2026-08-13 | KRW 2,675.00 | -0.19% | KRW 2,690.00 | KRW 2,725.00 | KRW 2,660.00 | 123.06K |
| 2026-08-12 | KRW 2,680.00 | +0.19% | KRW 2,675.00 | KRW 2,705.00 | KRW 2,670.00 | 101.00K |
| 2026-08-11 | KRW 2,675.00 | -1.11% | KRW 2,680.00 | KRW 2,745.00 | KRW 2,675.00 | 137.88K |
| 2026-08-10 | KRW 2,705.00 | +1.88% | KRW 2,660.00 | KRW 2,720.00 | KRW 2,650.00 | 134.90K |
| 2026-08-07 | KRW 2,655.00 | -0.56% | KRW 2,675.00 | KRW 2,700.00 | KRW 2,610.00 | 80.27K |
| 2026-08-06 | KRW 2,670.00 | -0.37% | KRW 2,655.00 | KRW 2,710.00 | KRW 2,630.00 | 65.78K |
| 2026-08-05 | KRW 2,680.00 | +2.49% | KRW 2,675.00 | KRW 2,730.00 | KRW 2,645.00 | 182.16K |
| 2026-08-04 | KRW 2,615.00 | +2.75% | KRW 2,550.00 | KRW 2,615.00 | KRW 2,545.00 | 79.35K |
| 2026-08-03 | KRW 2,545.00 | +0.99% | KRW 2,485.00 | KRW 2,610.00 | KRW 2,470.00 | 169.74K |
| 2026-07-31 | KRW 2,520.00 | +6.33% | KRW 2,400.00 | KRW 2,520.00 | KRW 2,395.00 | 202.34K |
| 2026-07-30 | KRW 2,370.00 | +3.72% | KRW 2,285.00 | KRW 2,410.00 | KRW 2,270.00 | 243.06K |
| 2026-07-29 | KRW 2,285.00 | -5.38% | KRW 2,415.00 | KRW 2,455.00 | KRW 2,250.00 | 383.77K |
| 2026-07-28 | KRW 2,415.00 | -3.78% | KRW 2,495.00 | KRW 2,495.00 | KRW 2,375.00 | 181.20K |
| 2026-07-27 | KRW 2,510.00 | -0.79% | KRW 2,540.00 | KRW 2,600.00 | KRW 2,500.00 | 102.88K |
| 2026-07-24 | KRW 2,530.00 | -2.13% | KRW 2,565.00 | KRW 2,590.00 | KRW 2,400.00 | 166.15K |
| 2026-07-23 | KRW 2,585.00 | +2.99% | KRW 2,550.00 | KRW 2,600.00 | KRW 2,525.00 | 187.29K |
| 2026-07-22 | KRW 2,510.00 | +1.01% | KRW 2,500.00 | KRW 2,580.00 | KRW 2,485.00 | 156.42K |
| 2026-07-21 | KRW 2,485.00 | 0.00% | KRW 2,445.00 | KRW 2,520.00 | KRW 2,425.00 | 183.67K |
| 2026-07-20 | KRW 2,485.00 | -1.78% | KRW 2,565.00 | KRW 2,780.00 | KRW 2,475.00 | 391.40K |
| 2026-07-16 | KRW 2,530.00 | -0.98% | KRW 2,550.00 | KRW 2,580.00 | KRW 2,510.00 | 106.40K |
| 2026-07-15 | KRW 2,555.00 | +2.61% | KRW 2,510.00 | KRW 2,605.00 | KRW 2,510.00 | 159.46K |
| 2026-07-14 | KRW 2,490.00 | -3.11% | KRW 2,570.00 | KRW 2,570.00 | KRW 2,460.00 | 206.86K |
| 2026-07-13 | KRW 2,570.00 | -2.47% | KRW 2,635.00 | KRW 2,680.00 | KRW 2,525.00 | 240.10K |
| 2026-07-10 | KRW 2,635.00 | +4.36% | KRW 2,535.00 | KRW 2,680.00 | KRW 2,525.00 | 170.27K |
| 2026-07-09 | KRW 2,525.00 | -0.79% | KRW 2,550.00 | KRW 2,620.00 | KRW 2,485.00 | 321.79K |
| 2026-07-08 | KRW 2,545.00 | -3.23% | KRW 2,595.00 | KRW 2,645.00 | KRW 2,530.00 | 174.72K |
| 2026-07-07 | KRW 2,630.00 | -2.23% | KRW 2,670.00 | KRW 2,690.00 | KRW 2,570.00 | 293.91K |
| 2026-07-06 | KRW 2,690.00 | +2.48% | KRW 2,655.00 | KRW 2,730.00 | KRW 2,600.00 | 219.85K |
| 2026-07-03 | KRW 2,625.00 | 0.00% | KRW 2,670.00 | KRW 2,680.00 | KRW 2,580.00 | 157.46K |
| 2026-07-02 | KRW 2,625.00 | -2.60% | KRW 2,695.00 | KRW 2,705.00 | KRW 2,565.00 | 293.48K |
| 2026-07-01 | KRW 2,695.00 | +1.13% | KRW 2,670.00 | KRW 2,785.00 | KRW 2,630.00 | 132.57K |
| 2026-06-30 | KRW 2,665.00 | -3.27% | KRW 2,755.00 | KRW 2,785.00 | KRW 2,640.00 | 199.42K |
| 2026-06-29 | KRW 2,755.00 | +8.04% | KRW 2,500.00 | KRW 2,755.00 | KRW 2,500.00 | 237.50K |
| 2026-06-26 | KRW 2,550.00 | -2.30% | KRW 2,685.00 | KRW 2,710.00 | KRW 2,450.00 | 435.34K |
| 2026-06-25 | KRW 2,610.00 | -1.69% | KRW 2,660.00 | KRW 2,725.00 | KRW 2,605.00 | 268.82K |
| 2026-06-24 | KRW 2,655.00 | -1.67% | KRW 2,650.00 | KRW 2,740.00 | KRW 2,600.00 | 288.43K |
| 2026-06-23 | KRW 2,700.00 | -5.76% | KRW 2,830.00 | KRW 2,910.00 | KRW 2,685.00 | 623.04K |
| 2026-06-22 | KRW 2,865.00 | -1.88% | KRW 2,880.00 | KRW 2,935.00 | KRW 2,830.00 | 204.21K |
| 2026-06-19 | KRW 2,920.00 | -3.15% | KRW 3,015.00 | KRW 3,030.00 | KRW 2,850.00 | 439.54K |
| 2026-06-18 | KRW 3,015.00 | -3.98% | KRW 3,140.00 | KRW 3,155.00 | KRW 3,000.00 | 317.85K |
| 2026-06-17 | KRW 3,140.00 | -0.79% | KRW 3,195.00 | KRW 3,195.00 | KRW 3,080.00 | 314.06K |
| 2026-06-16 | KRW 3,165.00 | +2.76% | KRW 3,200.00 | KRW 3,215.00 | KRW 3,105.00 | 357.28K |
| 2026-06-15 | KRW 3,080.00 | +0.65% | KRW 3,150.00 | KRW 3,160.00 | KRW 3,055.00 | 232.73K |
| 2026-06-12 | KRW 3,060.00 | +3.73% | KRW 3,050.00 | KRW 3,200.00 | KRW 3,020.00 | 367.62K |
| 2026-06-11 | KRW 2,950.00 | -0.17% | KRW 2,930.00 | KRW 2,980.00 | KRW 2,895.00 | 260.26K |
| 2026-06-10 | KRW 2,955.00 | -1.17% | KRW 2,990.00 | KRW 3,040.00 | KRW 2,875.00 | 182 |
| 2026-06-09 | KRW 2,990.00 | +5.84% | KRW 2,855.00 | KRW 3,010.00 | KRW 2,855.00 | 410.16K |
| 2026-06-08 | KRW 2,825.00 | -5.83% | KRW 2,900.00 | KRW 2,950.00 | KRW 2,820.00 | 524.10K |
| 2026-06-05 | KRW 3,000.00 | -1.64% | KRW 3,025.00 | KRW 3,030.00 | KRW 2,940.00 | 421.80K |
| 2026-06-04 | KRW 3,050.00 | +1.50% | KRW 3,005.00 | KRW 3,135.00 | KRW 2,975.00 | 433.12K |
| 2026-06-02 | KRW 3,005.00 | -1.48% | KRW 3,050.00 | KRW 3,050.00 | KRW 2,940.00 | 621.06K |
| 2026-06-01 | KRW 3,050.00 | -3.48% | KRW 3,160.00 | KRW 3,195.00 | KRW 3,045.00 | 616.30K |
| 2026-05-29 | KRW 3,160.00 | -4.53% | KRW 3,350.00 | KRW 3,360.00 | KRW 3,150.00 | 910.22K |
| 2026-05-28 | KRW 3,310.00 | -2.50% | KRW 3,510.00 | KRW 3,525.00 | KRW 3,210.00 | 683.45K |
| 2026-05-27 | KRW 3,395.00 | -5.30% | KRW 3,585.00 | KRW 3,585.00 | KRW 3,320.00 | 871.89K |
| 2026-05-26 | KRW 3,585.00 | -2.32% | KRW 3,735.00 | KRW 3,780.00 | KRW 3,535.00 | 863.12K |
| 2026-05-22 | KRW 3,670.00 | +5.92% | KRW 3,600.00 | KRW 3,735.00 | KRW 3,560.00 | 1.49M |