Aiji net, Inc. 462980
KRX · South Korea · Technology Services
KRW 1,667.00+27.00 (+1.65%)
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 1,667.00 | +1.65% | KRW 1,640.00 | KRW 1,678.00 | KRW 1,617.00 | 9.39K |
| 2026-10-01 | KRW 1,640.00 | +0.68% | KRW 1,615.00 | KRW 1,681.00 | KRW 1,615.00 | 51.09K |
| 2026-09-30 | KRW 1,629.00 | -0.06% | KRW 1,616.00 | KRW 1,660.00 | KRW 1,608.00 | 9.99K |
| 2026-09-29 | KRW 1,630.00 | +1.43% | KRW 1,607.00 | KRW 1,647.00 | KRW 1,587.00 | 60.22K |
| 2026-09-28 | KRW 1,607.00 | -1.35% | KRW 1,615.00 | KRW 1,638.00 | KRW 1,585.00 | 120.53K |
| 2026-09-23 | KRW 1,629.00 | +0.56% | KRW 1,547.00 | KRW 1,632.00 | KRW 1,547.00 | 22.22K |
| 2026-09-22 | KRW 1,620.00 | +0.43% | KRW 1,621.00 | KRW 1,635.00 | KRW 1,581.00 | 74.17K |
| 2026-09-21 | KRW 1,613.00 | 0.00% | KRW 1,613.00 | KRW 1,649.00 | KRW 1,550.00 | 37.86K |
| 2026-09-18 | KRW 1,613.00 | +0.25% | KRW 1,613.00 | KRW 1,627.00 | KRW 1,600.00 | 10.54K |
| 2026-09-17 | KRW 1,609.00 | +0.75% | KRW 1,556.00 | KRW 1,628.00 | KRW 1,552.00 | 43.66K |
| 2026-09-16 | KRW 1,597.00 | -0.13% | KRW 1,599.00 | KRW 1,599.00 | KRW 1,555.00 | 19.11K |
| 2026-09-15 | KRW 1,599.00 | -1.72% | KRW 1,608.00 | KRW 1,644.00 | KRW 1,586.00 | 16.83K |
| 2026-09-14 | KRW 1,627.00 | +2.39% | KRW 1,526.00 | KRW 1,639.00 | KRW 1,526.00 | 86.06K |
| 2026-09-11 | KRW 1,589.00 | +0.57% | KRW 1,580.00 | KRW 1,668.00 | KRW 1,540.00 | 23.86K |
| 2026-09-10 | KRW 1,580.00 | +1.94% | KRW 1,590.00 | KRW 1,590.00 | KRW 1,541.00 | 23.62K |
| 2026-09-09 | KRW 1,550.00 | 0.00% | KRW 1,500.00 | KRW 1,589.00 | KRW 1,500.00 | 7.73K |
| 2026-09-08 | KRW 1,550.00 | -1.27% | KRW 1,580.00 | KRW 1,580.00 | KRW 1,539.00 | 5.56K |
| 2026-09-07 | KRW 1,570.00 | +4.39% | KRW 1,512.00 | KRW 1,592.00 | KRW 1,512.00 | 9.52K |
| 2026-09-04 | KRW 1,504.00 | -1.12% | KRW 1,549.00 | KRW 1,550.00 | KRW 1,477.00 | 1.70K |
| 2026-09-03 | KRW 1,521.00 | -4.22% | KRW 1,588.00 | KRW 1,589.00 | KRW 1,499.00 | 14.02K |
| 2026-09-02 | KRW 1,588.00 | +1.60% | KRW 1,563.00 | KRW 1,593.00 | KRW 1,554.00 | 4.31K |
| 2026-09-01 | KRW 1,563.00 | -0.45% | KRW 1,571.00 | KRW 1,587.00 | KRW 1,540.00 | 31.25K |
| 2026-08-31 | KRW 1,570.00 | +0.71% | KRW 1,559.00 | KRW 1,570.00 | KRW 1,533.00 | 3.55K |
| 2026-08-28 | KRW 1,559.00 | +1.43% | KRW 1,481.00 | KRW 1,566.00 | KRW 1,481.00 | 14.55K |
| 2026-08-27 | KRW 1,537.00 | 0.00% | KRW 1,527.00 | KRW 1,549.00 | KRW 1,491.00 | 23.43K |
| 2026-08-26 | KRW 1,537.00 | +2.54% | KRW 1,499.00 | KRW 1,550.00 | KRW 1,499.00 | 19.68K |
| 2026-08-25 | KRW 1,499.00 | +3.24% | KRW 1,452.00 | KRW 1,505.00 | KRW 1,425.00 | 21.64K |
| 2026-08-24 | KRW 1,452.00 | -0.55% | KRW 1,399.00 | KRW 1,501.00 | KRW 1,399.00 | 89.49K |
| 2026-08-21 | KRW 1,460.00 | -2.93% | KRW 1,503.00 | KRW 1,504.00 | KRW 1,425.00 | 28.20K |
| 2026-08-20 | KRW 1,504.00 | +2.66% | KRW 1,465.00 | KRW 1,556.00 | KRW 1,462.00 | 35.68K |
| 2026-08-19 | KRW 1,465.00 | +4.27% | KRW 1,405.00 | KRW 1,500.00 | KRW 1,351.00 | 26.21K |
| 2026-08-18 | KRW 1,405.00 | -4.75% | KRW 1,475.00 | KRW 1,475.00 | KRW 1,400.00 | 33.67K |
| 2026-08-14 | KRW 1,475.00 | +0.82% | KRW 1,463.00 | KRW 1,500.00 | KRW 1,443.00 | 8.76K |
| 2026-08-13 | KRW 1,463.00 | +1.60% | KRW 1,440.00 | KRW 1,463.00 | KRW 1,400.00 | 16.83K |
| 2026-08-12 | KRW 1,440.00 | +2.49% | KRW 1,405.00 | KRW 1,489.00 | KRW 1,364.00 | 15.19K |
| 2026-08-11 | KRW 1,405.00 | +1.30% | KRW 1,326.00 | KRW 1,449.00 | KRW 1,326.00 | 35.83K |
| 2026-08-10 | KRW 1,387.00 | +4.05% | KRW 1,333.00 | KRW 1,387.00 | KRW 1,323.00 | 25.96K |
| 2026-08-07 | KRW 1,333.00 | +1.76% | KRW 1,310.00 | KRW 1,348.00 | KRW 1,310.00 | 12.32K |
| 2026-08-06 | KRW 1,310.00 | -0.76% | KRW 1,330.00 | KRW 1,335.00 | KRW 1,296.00 | 21.81K |
| 2026-08-05 | KRW 1,320.00 | +1.93% | KRW 1,360.00 | KRW 1,360.00 | KRW 1,298.00 | 25.04K |
| 2026-08-04 | KRW 1,295.00 | +4.02% | KRW 1,250.00 | KRW 1,295.00 | KRW 1,250.00 | 30.77K |
| 2026-08-03 | KRW 1,245.00 | -0.80% | KRW 1,255.00 | KRW 1,263.00 | KRW 1,222.00 | 29.83K |
| 2026-07-31 | KRW 1,255.00 | +2.12% | KRW 1,230.00 | KRW 1,260.00 | KRW 1,215.00 | 11.97K |
| 2026-07-30 | KRW 1,229.00 | -0.65% | KRW 1,220.00 | KRW 1,296.00 | KRW 1,180.00 | 38.51K |
| 2026-07-29 | KRW 1,237.00 | -11.01% | KRW 1,390.00 | KRW 1,390.00 | KRW 1,178.00 | 98.33K |
| 2026-07-28 | KRW 1,390.00 | -0.22% | KRW 1,373.00 | KRW 1,410.00 | KRW 1,321.00 | 14.26K |
| 2026-07-27 | KRW 1,393.00 | +1.38% | KRW 1,374.00 | KRW 1,429.00 | KRW 1,337.00 | 26.48K |
| 2026-07-24 | KRW 1,374.00 | -1.79% | KRW 1,398.00 | KRW 1,399.00 | KRW 1,320.00 | 64.43K |
| 2026-07-23 | KRW 1,399.00 | +2.64% | KRW 1,363.00 | KRW 1,408.00 | KRW 1,327.00 | 30.76K |
| 2026-07-22 | KRW 1,363.00 | +3.57% | KRW 1,320.00 | KRW 1,370.00 | KRW 1,318.00 | 17.33K |
| 2026-07-21 | KRW 1,316.00 | -1.64% | KRW 1,338.00 | KRW 1,369.00 | KRW 1,290.00 | 23.13K |
| 2026-07-20 | KRW 1,338.00 | -3.39% | KRW 1,384.00 | KRW 1,416.00 | KRW 1,310.00 | 25.68K |
| 2026-07-16 | KRW 1,385.00 | +1.24% | KRW 1,368.00 | KRW 1,416.00 | KRW 1,319.00 | 39.47K |
| 2026-07-15 | KRW 1,368.00 | +3.79% | KRW 1,318.00 | KRW 1,392.00 | KRW 1,318.00 | 53.30K |
| 2026-07-14 | KRW 1,318.00 | -6.06% | KRW 1,403.00 | KRW 1,403.00 | KRW 1,306.00 | 41.48K |
| 2026-07-13 | KRW 1,403.00 | -2.03% | KRW 1,432.00 | KRW 1,477.00 | KRW 1,359.00 | 31.98K |
| 2026-07-10 | KRW 1,432.00 | +3.77% | KRW 1,403.00 | KRW 1,480.00 | KRW 1,376.00 | 61.62K |
| 2026-07-09 | KRW 1,380.00 | +0.80% | KRW 1,365.00 | KRW 1,402.00 | KRW 1,349.00 | 26.26K |
| 2026-07-08 | KRW 1,369.00 | -8.73% | KRW 1,486.00 | KRW 1,486.00 | KRW 1,361.00 | 50.50K |
| 2026-07-07 | KRW 1,500.00 | -5.84% | KRW 1,458.00 | KRW 1,593.00 | KRW 1,458.00 | 48.76K |
| 2026-07-06 | KRW 1,593.00 | -3.22% | KRW 1,646.00 | KRW 1,646.00 | KRW 1,493.00 | 78.29K |
| 2026-07-03 | KRW 1,646.00 | +5.24% | KRW 1,564.00 | KRW 1,650.00 | KRW 1,507.00 | 138.01K |
| 2026-07-02 | KRW 1,564.00 | +1.82% | KRW 1,536.00 | KRW 1,601.00 | KRW 1,470.00 | 132.21K |
| 2026-07-01 | KRW 1,536.00 | +14.12% | KRW 1,346.00 | KRW 1,588.00 | KRW 1,346.00 | 231.23K |
| 2026-06-30 | KRW 1,346.00 | -1.39% | KRW 1,365.00 | KRW 1,389.00 | KRW 1,321.00 | 27.58K |
| 2026-06-29 | KRW 1,365.00 | +3.57% | KRW 1,292.00 | KRW 1,394.00 | KRW 1,292.00 | 47.28K |
| 2026-06-26 | KRW 1,318.00 | -5.52% | KRW 1,402.00 | KRW 1,492.00 | KRW 1,311.00 | 65.37K |
| 2026-06-25 | KRW 1,395.00 | +10.71% | KRW 1,268.00 | KRW 1,620.00 | KRW 1,235.00 | 819.34K |
| 2026-06-24 | KRW 1,260.00 | -5.33% | KRW 1,331.00 | KRW 1,355.00 | KRW 1,230.00 | 62.66K |
| 2026-06-23 | KRW 1,331.00 | -9.52% | KRW 1,459.00 | KRW 1,471.00 | KRW 1,267.00 | 138.06K |
| 2026-06-22 | KRW 1,471.00 | -0.74% | KRW 1,482.00 | KRW 1,497.00 | KRW 1,422.00 | 47.07K |
| 2026-06-19 | KRW 1,482.00 | -1.20% | KRW 1,500.00 | KRW 1,515.00 | KRW 1,423.00 | 74.90K |
| 2026-06-18 | KRW 1,500.00 | -0.20% | KRW 1,503.00 | KRW 1,569.00 | KRW 1,450.00 | 47.24K |
| 2026-06-17 | KRW 1,503.00 | -0.20% | KRW 1,506.00 | KRW 1,539.00 | KRW 1,489.00 | 54.97K |
| 2026-06-16 | KRW 1,506.00 | -0.33% | KRW 1,511.00 | KRW 1,534.00 | KRW 1,498.00 | 30.89K |
| 2026-06-15 | KRW 1,511.00 | +1.34% | KRW 1,520.00 | KRW 1,565.00 | KRW 1,450.00 | 111.76K |
| 2026-06-12 | KRW 1,491.00 | +4.05% | KRW 1,439.00 | KRW 1,533.00 | KRW 1,439.00 | 94.50K |
| 2026-06-11 | KRW 1,433.00 | -3.70% | KRW 1,488.00 | KRW 1,500.00 | KRW 1,407.00 | 101.56K |
| 2026-06-10 | KRW 1,488.00 | +0.07% | KRW 1,501.00 | KRW 1,501.00 | KRW 1,458.00 | 39.08K |
| 2026-06-09 | KRW 1,487.00 | -0.87% | KRW 1,463.00 | KRW 1,528.00 | KRW 1,462.00 | 76.52K |
| 2026-06-08 | KRW 1,500.00 | -4.76% | KRW 1,537.00 | KRW 1,555.00 | KRW 1,466.00 | 214.45K |
| 2026-06-05 | KRW 1,575.00 | +10.84% | KRW 1,436.00 | KRW 1,690.00 | KRW 1,401.00 | 723.90K |
| 2026-06-04 | KRW 1,421.00 | -10.18% | KRW 1,550.00 | KRW 1,593.00 | KRW 1,401.00 | 316.37K |
| 2026-06-02 | KRW 1,582.00 | +5.47% | KRW 1,499.00 | KRW 1,925.00 | KRW 1,400.00 | 2.19M |
| 2026-06-01 | KRW 1,500.00 | +4.60% | KRW 1,434.00 | KRW 1,583.00 | KRW 1,357.00 | 457.82K |
| 2026-05-29 | KRW 1,434.00 | -5.03% | KRW 1,513.00 | KRW 1,556.00 | KRW 1,403.00 | 182.59K |
| 2026-05-28 | KRW 1,510.00 | -6.27% | KRW 1,611.00 | KRW 1,628.00 | KRW 1,482.00 | 230.02K |
| 2026-05-27 | KRW 1,611.00 | -5.90% | KRW 1,730.00 | KRW 1,758.00 | KRW 1,592.00 | 250.82K |
| 2026-05-26 | KRW 1,712.00 | -4.84% | KRW 1,801.00 | KRW 1,839.00 | KRW 1,710.00 | 350.29K |
| 2026-05-22 | KRW 1,799.00 | +1.98% | KRW 1,751.00 | KRW 1,809.00 | KRW 1,751.00 | 82.87K |