Stock Ticker
- (009320) 아진전자부품보통주
- Description: 기업개요
동사는 1973년 설립, 1989년 상장 후 2010년 아진산업에 인수되어 전자부품에서 자동차 전장부품 기업으로 전환함.
자동차 전장부품 제조·판매를 주력으로 하며, 한온시스템, 에이치엘만도, 현대모비스와 Borgwarner, Ficosa 등 국내외 거래처를 확보하고 있음.
전기차 히터류 등 친환경차 필수부품 생산에 주력하며, 스마트공장화를 통한 생산효율화와 품질관리를 진행하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 955 | 952 | 966 | 947 |
| 20261019 | 959 | 960 | 968 | 950 |
| 20261016 | 922 | 960 | 969 | 922 |
| 20261015 | 970 | 939 | 976 | 935 |
| 20261014 | 977 | 979 | 980 | 955 |
| 20261013 | 965 | 965 | 981 | 935 |
| 20261012 | 977 | 973 | 987 | 968 |
| 20261008 | 1,003 | 982 | 1,019 | 971 |
| 20260820 | 1,004 | 1,003 | 1,005 | 986 |
| 20260818 | 1,042 | 1,037 | 1,063 | 1,028 |
| 20260814 | 1,026 | 1,042 | 1,064 | 1,026 |
| 20260813 | 1,057 | 1,064 | 1,065 | 1,043 |
| 20260812 | 1,060 | 1,060 | 1,068 | 1,025 |
| 20260811 | 1,061 | 1,060 | 1,085 | 1,042 |
| 20260810 | 1,023 | 1,059 | 1,059 | 1,023 |
| 20260807 | 1,008 | 1,023 | 1,045 | 1,007 |
| 20260806 | 1,017 | 1,008 | 1,019 | 997 |
| 20260805 | 1,000 | 1,015 | 1,017 | 996 |
| 20260803 | 1,011 | 1,006 | 1,014 | 984 |
| 20260522 | 1,079 | 1,009 | 1,079 | 991 |
| 20260519 | 1,021 | 1,000 | 1,021 | 990 |
| 20260518 | 1,045 | 1,021 | 1,045 | 1,003 |
| 20260515 | 1,065 | 1,045 | 1,081 | 1,031 |
| 20260514 | 1,107 | 1,065 | 1,138 | 1,059 |
| 20260513 | 1,094 | 1,107 | 1,150 | 1,022 |
| 20260512 | 1,045 | 1,092 | 1,126 | 1,045 |
| 20260511 | 1,109 | 1,050 | 1,116 | 1,050 |
| 20260508 | 1,135 | 1,109 | 1,140 | 1,109 |
| 20260507 | 1,133 | 1,140 | 1,185 | 1,104 |
| 20260506 | 1,180 | 1,129 | 1,191 | 1,120 |
| 20260504 | 1,101 | 1,168 | 1,209 | 1,101 |
| 20260430 | 1,057 | 1,100 | 1,119 | 1,049 |
| 20260429 | 1,081 | 1,057 | 1,089 | 1,039 |
| 20260428 | 1,107 | 1,081 | 1,107 | 1,055 |
| 20260427 | 1,057 | 1,060 | 1,090 | 1,051 |
| 20260424 | 1,065 | 1,051 | 1,065 | 1,032 |
| 20260423 | 1,044 | 1,033 | 1,049 | 1,026 |
| 20260422 | 1,065 | 1,044 | 1,065 | 1,029 |
| 20260421 | 1,098 | 1,047 | 1,098 | 1,037 |
| 20260420 | 1,043 | 1,067 | 1,076 | 1,043 |
| 20260417 | 1,055 | 1,053 | 1,070 | 1,039 |
| 20260416 | 1,009 | 1,055 | 1,060 | 1,006 |
| 20260415 | 1,027 | 1,009 | 1,027 | 1,006 |
| 20260414 | 1,007 | 1,012 | 1,020 | 1,007 |
| 20260413 | 1,000 | 1,007 | 1,008 | 987 |
| 20260406 | 1,011 | 1,010 | 1,018 | 992 |
| 20260403 | 1,018 | 1,009 | 1,033 | 1,009 |
| 20260402 | 1,073 | 1,015 | 1,073 | 988 |
| 20260401 | 1,030 | 1,055 | 1,069 | 1,012 |
| 20260331 | 1,013 | 1,010 | 1,026 | 996 |
| 20260330 | 1,030 | 1,013 | 1,030 | 1,009 |
| 20260327 | 1,065 | 1,030 | 1,065 | 1,015 |
| 20260326 | 1,060 | 1,036 | 1,068 | 1,036 |
| 20260325 | 1,029 | 1,069 | 1,078 | 1,029 |
| 20260324 | 1,020 | 1,023 | 1,055 | 1,020 |
| 20260323 | 1,049 | 1,020 | 1,049 | 1,008 |
| 20260320 | 1,020 | 1,027 | 1,034 | 995 |
| 20260319 | 1,007 | 1,000 | 1,011 | 995 |
| 20260318 | 1,008 | 1,015 | 1,018 | 997 |
| 20260317 | 1,045 | 1,008 | 1,045 | 1,001 |
| 20260313 | 1,010 | 1,013 | 1,029 | 991 |
| 20260312 | 1,031 | 1,009 | 1,050 | 997 |
| 20260309 | 1,024 | 1,014 | 1,024 | 964 |
| 20260306 | 1,008 | 1,024 | 1,025 | 984 |
| 20260303 | 1,081 | 1,052 | 1,084 | 1,044 |
| 20260227 | 1,116 | 1,090 | 1,117 | 1,079 |
| 20260226 | 1,170 | 1,116 | 1,170 | 1,105 |
| 20260225 | 1,112 | 1,137 | 1,170 | 1,099 |
| 20260224 | 1,100 | 1,106 | 1,124 | 1,082 |
| 20260223 | 1,095 | 1,100 | 1,118 | 1,080 |
| 20260220 | 1,120 | 1,108 | 1,129 | 1,094 |
| 20260219 | 1,160 | 1,120 | 1,160 | 1,110 |
| 20260213 | 1,175 | 1,129 | 1,175 | 1,115 |
| 20260212 | 1,090 | 1,179 | 1,234 | 1,090 |
| 20260211 | 1,065 | 1,090 | 1,139 | 1,060 |
| 20260210 | 1,049 | 1,064 | 1,066 | 1,046 |
| 20260209 | 1,061 | 1,049 | 1,069 | 1,039 |
| 20260206 | 1,036 | 1,061 | 1,077 | 1,004 |
| 20260205 | 1,090 | 1,068 | 1,090 | 1,068 |
| 20260204 | 1,057 | 1,090 | 1,100 | 1,057 |
| 20260203 | 1,060 | 1,055 | 1,066 | 1,052 |
| 20260202 | 1,100 | 1,057 | 1,110 | 1,054 |
| 20260130 | 1,120 | 1,090 | 1,120 | 1,080 |
| 20260129 | 1,083 | 1,111 | 1,126 | 1,072 |
| 20260128 | 1,088 | 1,083 | 1,140 | 1,080 |
| 20260127 | 1,070 | 1,086 | 1,110 | 1,070 |
| 20260126 | 1,096 | 1,107 | 1,108 | 1,086 |
| 20260123 | 1,113 | 1,101 | 1,122 | 1,095 |
| 20260122 | 1,155 | 1,113 | 1,165 | 1,113 |
| 20260121 | 1,153 | 1,155 | 1,178 | 1,110 |
| 20260120 | 1,111 | 1,154 | 1,382 | 1,071 |
| 20260119 | 1,129 | 1,110 | 1,164 | 1,093 |
| 20260116 | 1,060 | 1,106 | 1,119 | 1,029 |
| 20260115 | 1,061 | 1,060 | 1,116 | 1,029 |
| 20260114 | 1,101 | 1,092 | 1,117 | 1,027 |
| 20260113 | 1,076 | 1,104 | 1,248 | 1,069 |
| 20260112 | 1,030 | 1,066 | 1,109 | 1,010 |
| 20251031 | 1,003 | 1,003 | 1,024 | 1,001 |
| 20251030 | 1,016 | 1,003 | 1,060 | 1,000 |
| 20251029 | 1,018 | 1,014 | 1,019 | 1,000 |
| 20251028 | 1,024 | 1,018 | 1,024 | 1,013 |
| 20251027 | 1,033 | 1,024 | 1,033 | 1,014 |
| 20251024 | 1,034 | 1,033 | 1,039 | 1,020 |
| 20251023 | 1,041 | 1,034 | 1,044 | 1,029 |
| 20251022 | 1,033 | 1,041 | 1,044 | 1,030 |
| 20251021 | 1,029 | 1,033 | 1,046 | 1,025 |
| 20251020 | 1,027 | 1,029 | 1,070 | 1,024 |
| 20251017 | 1,022 | 1,025 | 1,026 | 1,018 |
| 20251016 | 1,010 | 1,025 | 1,027 | 1,006 |
| 20251015 | 1,005 | 1,005 | 1,009 | 997 |
| 20251014 | 1,008 | 1,005 | 1,010 | 999 |
| 20251013 | 1,003 | 1,008 | 1,008 | 998 |
| 20251010 | 1,019 | 1,002 | 1,021 | 1,001 |
| 20251002 | 1,015 | 1,019 | 1,019 | 1,011 |
| 20251001 | 1,006 | 1,011 | 1,011 | 1,006 |
| 20250930 | 1,006 | 1,006 | 1,012 | 1,001 |
| 20250929 | 1,021 | 1,006 | 1,023 | 1,000 |
| 20250926 | 1,020 | 1,020 | 1,035 | 1,001 |
| 20250925 | 1,025 | 1,025 | 1,034 | 1,018 |
| 20250924 | 1,030 | 1,025 | 1,040 | 1,016 |
| 20250923 | 1,036 | 1,032 | 1,038 | 1,023 |
| 20250922 | 1,038 | 1,036 | 1,041 | 1,029 |
| 20250919 | 1,040 | 1,040 | 1,050 | 1,032 |
| 20250918 | 1,037 | 1,040 | 1,043 | 1,021 |
| 20250917 | 1,041 | 1,037 | 1,055 | 1,036 |
| 20250916 | 1,045 | 1,046 | 1,057 | 1,042 |
| 20250915 | 1,063 | 1,057 | 1,073 | 1,041 |
| 20250912 | 1,061 | 1,063 | 1,064 | 1,055 |
| 20250911 | 1,062 | 1,062 | 1,066 | 1,058 |
| 20250910 | 1,068 | 1,062 | 1,074 | 1,055 |
| 20250909 | 1,063 | 1,068 | 1,073 | 1,060 |
| 20250908 | 1,080 | 1,063 | 1,080 | 1,063 |
| 20250905 | 1,078 | 1,080 | 1,087 | 1,068 |
| 20250904 | 1,078 | 1,078 | 1,081 | 1,063 |
| 20250903 | 1,076 | 1,078 | 1,081 | 1,053 |
| 20250902 | 1,071 | 1,076 | 1,079 | 1,052 |
| 20250901 | 1,047 | 1,054 | 1,072 | 1,047 |
| 20250829 | 1,075 | 1,054 | 1,075 | 1,043 |
| 20250828 | 1,045 | 1,055 | 1,058 | 1,033 |
| 20250827 | 1,047 | 1,043 | 1,050 | 1,032 |
| 20250826 | 1,069 | 1,053 | 1,070 | 1,020 |
| 20250825 | 1,059 | 1,065 | 1,090 | 1,050 |
| 20250822 | 1,062 | 1,059 | 1,062 | 1,040 |
| 20250821 | 1,084 | 1,064 | 1,098 | 1,053 |
| 20250820 | 1,033 | 1,084 | 1,098 | 1,021 |
| 20250819 | 1,062 | 1,042 | 1,062 | 1,025 |
| 20250818 | 1,045 | 1,062 | 1,071 | 1,027 |
| 20250814 | 1,012 | 1,030 | 1,045 | 1,012 |
| 20250813 | 1,003 | 1,012 | 1,017 | 1,001 |
| 20250812 | 1,014 | 1,003 | 1,014 | 1,000 |
| 20250811 | 1,027 | 1,009 | 1,029 | 1,005 |
| 20250808 | 1,000 | 1,027 | 1,199 | 1,000 |
| 20250807 | 1,000 | 1,000 | 1,000 | 993 |
| 20250806 | 1,005 | 1,000 | 1,010 | 997 |
| 20250728 | 1,000 | 1,000 | 1,003 | 992 |
| 20250725 | 1,000 | 1,000 | 1,011 | 994 |
| 20250723 | 1,000 | 1,000 | 1,024 | 999 |
| 20250722 | 1,005 | 1,000 | 1,005 | 996 |
| 20250721 | 1,012 | 1,000 | 1,012 | 997 |
| 20250717 | 1,000 | 1,000 | 1,011 | 995 |
| 20250716 | 1,005 | 1,000 | 1,005 | 996 |
| 20250715 | 1,003 | 1,000 | 1,007 | 986 |
| 20250714 | 1,003 | 1,003 | 1,003 | 998 |
| 20250711 | 1,001 | 1,003 | 1,007 | 1,000 |
| 20250710 | 1,004 | 1,001 | 1,009 | 995 |
| 20250709 | 1,005 | 1,004 | 1,017 | 999 |
| 20250708 | 1,000 | 1,005 | 1,025 | 999 |
| 20250707 | 1,000 | 1,006 | 1,010 | 1,000 |
| 20250704 | 1,012 | 1,004 | 1,014 | 1,002 |
| 20250703 | 1,015 | 1,012 | 1,029 | 1,005 |
| 20250702 | 1,017 | 1,015 | 1,017 | 962 |
| 20250701 | 1,003 | 1,017 | 1,017 | 1,003 |
| 20250630 | 1,010 | 1,003 | 1,032 | 1,000 |
| 20250627 | 1,016 | 1,010 | 1,021 | 1,004 |
| 20250626 | 1,012 | 1,012 | 1,019 | 1,005 |
| 20250625 | 1,050 | 1,011 | 1,050 | 1,000 |
| 20250624 | 1,011 | 1,026 | 1,030 | 1,011 |
| 20250623 | 1,025 | 1,009 | 1,025 | 1,001 |
| 20250620 | 1,029 | 1,014 | 1,029 | 1,013 |
| 20250619 | 1,030 | 1,014 | 1,030 | 1,010 |
| 20250618 | 1,034 | 1,025 | 1,034 | 1,015 |
| 20250617 | 1,017 | 1,016 | 1,029 | 1,012 |
| 20250616 | 1,053 | 1,029 | 1,053 | 1,020 |
| 20250613 | 1,030 | 1,040 | 1,043 | 1,021 |
| 20250612 | 1,019 | 1,030 | 1,040 | 1,015 |
| 20250611 | 1,009 | 1,019 | 1,036 | 1,007 |
| 20250610 | 1,030 | 1,009 | 1,030 | 1,005 |
| 20250609 | 1,006 | 1,020 | 1,025 | 1,003 |
| 20250605 | 1,006 | 1,006 | 1,009 | 1,002 |
| 20250604 | 1,005 | 1,006 | 1,010 | 1,001 |
| 20250602 | 1,002 | 1,005 | 1,037 | 997 |
| 20250530 | 1,002 | 1,002 | 1,004 | 995 |
| 20250529 | 1,002 | 1,001 | 1,005 | 998 |
| 20250528 | 1,030 | 1,001 | 1,037 | 997 |
| 20250527 | 1,012 | 1,023 | 1,246 | 1,000 |
| 20250526 | 1,000 | 1,003 | 1,010 | 994 |
| 20250522 | 1,000 | 1,000 | 1,002 | 996 |
| 20250520 | 1,001 | 1,004 | 1,010 | 998 |
| 20250516 | 1,002 | 1,008 | 1,014 | 999 |
| 20250515 | 1,004 | 1,002 | 1,030 | 999 |
| 20250514 | 1,007 | 1,004 | 1,009 | 1,002 |
| 20250513 | 1,010 | 1,009 | 1,010 | 1,007 |
| 20250512 | 1,020 | 1,010 | 1,020 | 1,004 |
| 20250509 | 1,014 | 1,012 | 1,020 | 1,007 |
| 20250508 | 1,003 | 1,014 | 1,015 | 1,000 |
| 20250507 | 1,003 | 1,013 | 1,066 | 997 |
| 20250502 | 1,003 | 1,003 | 1,004 | 996 |
| 20250429 | 1,010 | 1,007 | 1,010 | 1,000 |
| 20250428 | 1,006 | 1,010 | 1,010 | 1,006 |
| 20250425 | 1,007 | 1,006 | 1,009 | 1,005 |
| 20250424 | 1,010 | 1,007 | 1,020 | 1,003 |
| 20250423 | 1,022 | 1,007 | 1,022 | 1,006 |
| 20250422 | 1,000 | 1,008 | 1,010 | 997 |
| 20250421 | 1,010 | 1,010 | 1,010 | 1,000 |
| 20250418 | 1,010 | 1,010 | 1,010 | 1,000 |
| 20250417 | 1,003 | 1,010 | 1,028 | 997 |
| 20250416 | 1,010 | 1,009 | 1,014 | 1,000 |
| 20250415 | 1,014 | 1,010 | 1,040 | 1,009 |
| 20250414 | 1,004 | 1,005 | 1,006 | 996 |
| 20250411 | 1,004 | 1,004 | 1,004 | 995 |
| 20250410 | 1,002 | 1,004 | 1,019 | 1,001 |
| 20250408 | 1,000 | 1,000 | 1,008 | 995 |
| 20250402 | 1,010 | 1,015 | 1,050 | 1,005 |
| 20250401 | 1,055 | 1,020 | 1,055 | 998 |
| 20250331 | 1,007 | 1,001 | 1,030 | 998 |
| 20250328 | 1,030 | 1,013 | 1,032 | 1,013 |
| 20250327 | 1,047 | 1,040 | 1,060 | 1,023 |
| 20250326 | 1,028 | 1,040 | 1,076 | 1,028 |
| 20250325 | 1,004 | 1,028 | 1,062 | 1,004 |
| 20250324 | 1,007 | 1,004 | 1,008 | 1,000 |
| 20250321 | 1,011 | 1,007 | 1,020 | 997 |
| 20250320 | 1,031 | 1,010 | 1,047 | 1,010 |
| 20250319 | 1,034 | 1,031 | 1,039 | 1,020 |
| 20250318 | 1,050 | 1,034 | 1,075 | 1,030 |
| 20250317 | 1,049 | 1,056 | 1,056 | 1,030 |
| 20250314 | 1,021 | 1,049 | 1,063 | 1,021 |
| 20250313 | 1,030 | 1,032 | 1,033 | 998 |
| 20250312 | 1,034 | 1,030 | 1,034 | 1,016 |
| 20250311 | 1,053 | 1,034 | 1,053 | 1,020 |
| 20250310 | 1,058 | 1,061 | 1,063 | 1,040 |
| 20250307 | 1,058 | 1,059 | 1,066 | 1,055 |
| 20250306 | 1,070 | 1,066 | 1,070 | 1,051 |
| 20250305 | 1,058 | 1,063 | 1,070 | 1,050 |
| 20250304 | 1,040 | 1,058 | 1,068 | 1,037 |
| 20250228 | 1,058 | 1,052 | 1,070 | 1,000 |
| 20250227 | 1,055 | 1,058 | 1,070 | 1,049 |
| 20250226 | 1,041 | 1,055 | 1,057 | 1,033 |
| 20250225 | 1,064 | 1,041 | 1,064 | 1,020 |
| 20250224 | 1,033 | 1,037 | 1,048 | 1,025 |
| 20250221 | 1,030 | 1,033 | 1,039 | 1,013 |
| 20250220 | 1,044 | 1,030 | 1,044 | 1,021 |
| 20250219 | 1,019 | 1,029 | 1,033 | 1,010 |
| 20250218 | 1,020 | 1,019 | 1,023 | 1,012 |
| 20250217 | 1,008 | 1,020 | 1,020 | 1,000 |
| 20250214 | 1,017 | 1,008 | 1,017 | 1,007 |
| 20250213 | 1,009 | 1,017 | 1,017 | 1,006 |
| 20250212 | 1,019 | 1,017 | 1,022 | 1,005 |
| 20250211 | 1,017 | 1,019 | 1,020 | 1,014 |
| 20250210 | 1,014 | 1,017 | 1,047 | 1,008 |
| 20250207 | 1,001 | 1,014 | 1,019 | 1,001 |
| 20250206 | 1,012 | 1,010 | 1,019 | 1,001 |
| 20250205 | 1,019 | 1,012 | 1,019 | 995 |
| 20250131 | 1,015 | 1,013 | 1,025 | 1,004 |
| 20250124 | 1,025 | 1,015 | 1,025 | 1,000 |
| 20250123 | 1,015 | 1,017 | 1,018 | 1,002 |
| 20250122 | 1,016 | 1,015 | 1,017 | 1,000 |
| 20250121 | 1,020 | 1,017 | 1,024 | 1,015 |
| 20250120 | 1,015 | 1,020 | 1,025 | 1,011 |
| 20250117 | 1,020 | 1,019 | 1,022 | 1,009 |
| 20250116 | 1,009 | 1,020 | 1,027 | 1,009 |
| 20250115 | 1,018 | 1,018 | 1,019 | 1,006 |
| 20250114 | 1,011 | 1,018 | 1,040 | 1,005 |
| 20250113 | 1,015 | 1,015 | 1,015 | 1,003 |
| 20250110 | 1,019 | 1,017 | 1,025 | 1,000 |
| 20250109 | 1,014 | 1,019 | 1,030 | 1,011 |
| 20250108 | 1,050 | 1,012 | 1,050 | 1,000 |
| 20250107 | 1,015 | 1,025 | 1,050 | 1,015 |
| 20250106 | 1,075 | 1,026 | 1,075 | 1,016 |
| 20250102 | 1,004 | 1,010 | 1,010 | 998 |