U.S. Markets close in 6 hrs 25 mins

A1N Inc. (035290.KQ)

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
5,010.00+295.00 (+6.26%)
At close: 3:30PM KST
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20174,855.005,050.004,750.005,010.005,010.00682,745
Aug 18, 20174,570.004,900.004,550.004,715.004,715.00249,224
Aug 17, 20174,550.004,660.004,505.004,580.004,580.0066,495
Aug 16, 20174,635.004,730.004,495.004,645.004,645.0095,323
Aug 14, 20174,485.004,730.004,320.004,635.004,635.00165,634
Aug 11, 20174,210.004,305.004,195.004,265.004,265.0036,142
Aug 10, 20174,285.004,495.004,200.004,200.004,200.0089,222
Aug 09, 20174,470.004,495.004,150.004,290.004,290.0096,206
Aug 08, 20174,720.004,720.004,365.004,475.004,475.0047,349
Aug 07, 20174,800.004,810.004,540.004,620.004,620.0053,428
Aug 04, 20174,900.004,900.004,655.004,715.004,715.0050,509
Aug 03, 20174,825.004,880.004,750.004,800.004,800.0045,624
Aug 02, 20174,755.004,920.004,700.004,825.004,825.00331,673
Aug 01, 20174,425.004,860.004,305.004,780.004,780.00485,997
Jul 31, 20174,470.004,540.004,325.004,435.004,435.0061,815
Jul 28, 20174,580.004,585.004,355.004,520.004,520.0079,930
Jul 27, 20174,470.004,735.004,450.004,480.004,480.00404,034
Jul 26, 20174,275.004,540.004,215.004,450.004,450.00293,490
Jul 25, 20173,905.004,885.003,850.004,260.004,260.00350,634
Jul 24, 20174,030.004,030.003,950.003,985.003,985.006,696
Jul 21, 20174,055.004,055.003,760.003,950.003,950.0027,233
Jul 20, 20174,045.004,045.003,825.003,995.003,995.009,122
Jul 19, 20173,950.004,150.003,870.003,970.003,970.009,230
Jul 18, 20173,865.003,980.003,845.003,950.003,950.005,883
Jul 17, 20173,950.003,990.003,705.003,870.003,870.005,889
Jul 14, 20173,850.003,850.003,550.003,780.003,780.0010,797
Jul 13, 20173,790.003,875.003,705.003,710.003,710.0011,144
Jul 12, 20173,950.003,950.003,755.003,755.003,755.0019,404
Jul 11, 20174,025.004,025.003,905.003,955.003,955.0010,246
Jul 10, 20174,130.004,130.003,910.004,040.004,040.008,292
Jul 07, 20174,195.004,195.003,975.004,045.004,045.0024,443
Jul 06, 20174,045.004,190.003,950.004,000.004,000.004,677
Jul 05, 20174,030.004,170.003,910.004,010.004,010.0016,175
Jul 04, 20174,100.004,215.003,920.003,945.003,945.0023,742
Jul 03, 20174,125.004,185.003,950.004,095.004,095.0024,676
Jun 30, 20174,075.004,270.004,035.004,125.004,125.002,842
Jun 29, 20174,280.004,280.004,030.004,075.004,075.006,214
Jun 28, 20174,120.004,145.004,080.004,120.004,120.0010,136
Jun 27, 20174,310.004,310.004,000.004,120.004,120.0031,863
Jun 26, 20174,200.004,260.004,115.004,115.004,115.005,556
Jun 23, 20174,145.004,485.004,030.004,210.004,210.0033,861
Jun 22, 20174,275.004,275.004,060.004,060.004,060.0066,680
Jun 21, 20174,280.004,285.004,050.004,230.004,230.0044,800
Jun 20, 20174,495.004,500.004,050.004,200.004,200.00106,584
Jun 19, 20174,645.004,650.004,350.004,490.004,490.0024,725
Jun 16, 20174,785.004,790.004,350.004,590.004,590.0023,554
Jun 15, 20174,620.004,725.004,565.004,565.004,565.009,778
Jun 14, 20174,770.004,770.004,590.004,640.004,640.0029,714
Jun 13, 20174,730.004,910.004,675.004,770.004,770.0080,977
Jun 12, 20174,535.004,780.004,535.004,730.004,730.0088,327
Jun 09, 20174,670.004,735.004,440.004,675.004,675.0044,698
Jun 08, 20174,830.004,830.004,675.004,715.004,715.0011,599
Jun 07, 20174,810.004,850.004,760.004,790.004,790.0012,453
Jun 05, 20174,820.004,825.004,645.004,810.004,810.0037,663
Jun 02, 20174,645.004,840.004,550.004,815.004,815.0036,205
Jun 01, 20174,405.004,690.004,405.004,645.004,645.0029,167
May 31, 20174,710.004,710.004,550.004,560.004,560.0073,959
May 30, 20174,500.004,800.004,310.004,710.004,710.0067,427
May 29, 20174,705.004,810.004,530.004,535.004,535.0091,515
May 26, 20174,750.004,995.004,655.004,850.004,850.00239,025
May 25, 20174,220.004,790.004,165.004,645.004,645.00200,040
May 24, 20174,000.004,220.004,000.004,220.004,220.00107,093
May 23, 20173,995.004,050.003,955.003,985.003,985.0083,320
May 22, 20173,915.004,015.003,900.003,965.003,965.0068,446
May 19, 20174,080.004,100.003,850.003,910.003,910.0091,929
May 18, 20173,805.004,390.003,805.004,095.004,095.001,136,387
May 17, 20173,700.003,950.003,695.003,890.003,890.0063,995
May 16, 20173,550.003,800.003,500.003,745.003,745.0059,390
May 15, 20173,775.003,775.003,480.003,495.003,495.0059,293
May 12, 20173,680.003,680.003,550.003,615.003,615.0036,472
May 11, 20173,605.003,790.003,605.003,645.003,645.005,917
May 10, 20173,560.003,800.003,550.003,650.003,650.0027,120
May 08, 20173,645.003,755.003,500.003,590.003,590.0024,368
May 04, 20173,670.003,750.003,580.003,645.003,645.0017,795
May 02, 20173,665.003,825.003,640.003,670.003,670.009,154
Apr 28, 20173,795.003,795.003,665.003,665.003,665.009,322
Apr 27, 20173,700.003,700.003,620.003,670.003,670.0018,897
Apr 26, 20173,795.003,795.003,680.003,700.003,700.008,139
Apr 25, 20173,775.003,780.003,680.003,705.003,705.0024,068
Apr 24, 20173,850.003,850.003,745.003,780.003,780.0037,701
Apr 21, 20173,800.003,805.003,770.003,785.003,785.009,174
Apr 20, 20173,840.003,840.003,780.003,780.003,780.0015,917
Apr 19, 20173,830.003,895.003,800.003,825.003,825.005,947
Apr 18, 20173,880.003,880.003,800.003,830.003,830.007,459
Apr 17, 20173,890.003,890.003,790.003,830.003,830.0021,348
Apr 14, 20173,880.003,880.003,800.003,845.003,845.006,843
Apr 13, 20173,895.003,895.003,800.003,805.003,805.0012,632
Apr 12, 20173,895.003,895.003,815.003,855.003,855.0011,156
Apr 11, 20173,935.003,935.003,810.003,890.003,890.004,161
Apr 10, 20173,870.003,895.003,820.003,895.003,895.0017,457
Apr 07, 20173,920.003,920.003,830.003,835.003,835.0025,301
Apr 06, 20173,850.003,895.003,800.003,890.003,890.0014,696
Apr 05, 20173,935.003,935.003,845.003,890.003,890.0019,325
Apr 04, 20173,950.003,950.003,890.003,920.003,920.0010,494
Apr 03, 20173,850.003,920.003,810.003,910.003,910.0030,472
Mar 31, 20173,890.003,890.003,855.003,855.003,855.0011,299
Mar 30, 20173,850.003,915.003,820.003,890.003,890.0028,362
Mar 29, 20173,920.003,920.003,840.003,840.003,840.002,553
Mar 28, 20173,895.003,920.003,835.003,905.003,905.0012,168
Mar 27, 20174,000.004,000.003,855.003,895.003,895.009,170
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...