AJINEXTEK Co., Ltd. 059120
KRX · Güney Kore · Elektronik Teknoloji
KRW 7.960,00+250,00 (+%3,24)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7.960,00 | +%3,24 | KRW 7.740,00 | KRW 7.970,00 | KRW 7.620,00 | 585,90K |
| 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 |