Skip to main content
AJ Networks Co.,Ltd. (KRX:095570)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,540.00
-10.00 (-0.22%)
At close: Dec 5, 2025

AJ Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,560.004,615.004,485.004,500.00--1.10%139,554
Dec 4, 20254,700.004,760.004,285.004,550.004,550.00-6.67%822,043
Dec 3, 20254,885.004,980.004,845.004,875.004,875.00-0.10%190,927
Dec 2, 20254,750.004,895.004,715.004,880.004,880.002.20%299,512
Dec 1, 20254,700.004,845.004,670.004,775.004,775.003.02%236,639
Nov 28, 20254,600.004,650.004,540.004,635.004,635.001.42%102,980
Nov 27, 20254,645.004,690.004,540.004,570.004,570.00-1.51%147,381
Nov 26, 20254,690.004,690.004,595.004,640.004,640.00-130,596
Nov 25, 20254,680.004,745.004,605.004,640.004,640.00-1.38%152,260
Nov 24, 20254,795.004,795.004,670.004,705.004,705.00-0.21%132,415
Nov 21, 20254,680.004,765.004,620.004,715.004,715.00-0.74%176,165
Nov 20, 20254,670.004,780.004,670.004,750.004,750.001.71%270,031
Nov 19, 20254,500.004,795.004,500.004,670.004,670.004.71%851,515
Nov 18, 20254,425.004,460.004,390.004,460.004,460.000.79%321,693
Nov 17, 20254,440.004,445.004,325.004,425.004,425.00-0.34%158,214
Nov 14, 20254,485.004,485.004,375.004,440.004,440.00-1.00%290,755
Nov 13, 20254,490.004,520.004,435.004,485.004,485.000.34%125,720
Nov 12, 20254,400.004,475.004,375.004,470.004,470.001.59%116,185
Nov 11, 20254,480.004,480.004,375.004,400.004,400.00-1.23%101,310
Nov 10, 20254,260.004,470.004,255.004,455.004,455.004.70%395,122
Nov 7, 20254,310.004,315.004,175.004,255.004,255.00-1.50%318,070
Nov 6, 20254,280.004,330.004,205.004,320.004,320.000.93%195,888
Nov 5, 20254,285.004,290.004,150.004,280.004,280.00-0.12%491,699
Nov 4, 20254,260.004,300.004,215.004,285.004,285.000.59%89,987
Nov 3, 20254,300.004,325.004,220.004,260.004,260.00-0.93%211,447
Oct 31, 20254,310.004,350.004,285.004,300.004,300.00-1.38%168,722
Oct 30, 20254,415.004,415.004,300.004,360.004,360.00-0.68%159,337
Oct 29, 20254,375.004,455.004,355.004,390.004,390.00-0.34%133,882
Oct 28, 20254,350.004,430.004,295.004,405.004,405.002.20%213,894
Oct 27, 20254,415.004,420.004,295.004,310.004,310.00-2.38%343,121
Oct 24, 20254,495.004,495.004,325.004,415.004,415.000.57%315,936
Oct 23, 20254,450.004,570.004,375.004,390.004,390.00-1.79%532,444
Oct 22, 20254,250.004,490.004,220.004,470.004,470.009.56%1,192,280
Oct 21, 20254,080.004,135.004,060.004,080.004,080.00-109,467
Oct 20, 20254,035.004,090.004,010.004,080.004,080.001.24%71,677
Oct 17, 20254,150.004,150.004,030.004,030.004,030.00-2.54%237,623
Oct 16, 20254,200.004,225.004,130.004,135.004,135.00-1.55%283,481
Oct 15, 20254,165.004,240.004,145.004,200.004,200.00-102,307
Oct 14, 20254,145.004,250.004,110.004,200.004,200.001.33%383,597
Oct 13, 20254,105.004,170.004,035.004,145.004,145.000.61%168,702
Oct 10, 20254,240.004,245.004,105.004,120.004,120.00-2.94%255,844
Oct 2, 20254,275.004,280.004,210.004,245.004,245.00-0.70%210,051
Oct 1, 20254,245.004,275.004,230.004,275.004,275.000.71%103,316
Sep 30, 20254,300.004,330.004,225.004,245.004,245.00-1.51%259,892
Sep 29, 20254,275.004,330.004,260.004,310.004,310.000.82%227,807
Sep 26, 20254,305.004,305.004,200.004,275.004,275.00-1.16%301,081
Sep 25, 20254,355.004,360.004,300.004,325.004,325.00-0.69%151,204
Sep 24, 20254,405.004,405.004,340.004,355.004,355.00-1.02%101,469
Sep 23, 20254,425.004,425.004,330.004,400.004,400.00-0.56%265,865
Sep 22, 20254,550.004,550.004,365.004,425.004,425.000.45%194,259
Sep 19, 20254,455.004,455.004,330.004,405.004,405.00-0.90%355,170
Sep 18, 20254,315.004,465.004,315.004,445.004,445.003.01%547,354
Sep 17, 20254,295.004,320.004,280.004,315.004,315.000.35%129,908
Sep 16, 20254,325.004,345.004,280.004,300.004,300.00-0.58%173,724
Sep 15, 20254,340.004,360.004,295.004,325.004,325.00-0.57%205,351
Sep 12, 20254,360.004,395.004,305.004,350.004,350.00-0.34%211,660
Sep 11, 20254,350.004,375.004,305.004,365.004,365.000.34%81,811
Sep 10, 20254,330.004,355.004,295.004,350.004,350.000.93%155,468
Sep 9, 20254,320.004,355.004,290.004,310.004,310.00-0.23%167,038
Sep 8, 20254,320.004,330.004,275.004,320.004,320.00-123,824
Sep 5, 20254,310.004,370.004,290.004,320.004,320.00-0.69%120,311
Sep 4, 20254,335.004,365.004,300.004,350.004,350.000.35%66,984
Sep 3, 20254,295.004,355.004,295.004,335.004,335.00-0.12%122,622
Sep 2, 20254,280.004,350.004,275.004,340.004,340.000.70%109,524
Sep 1, 20254,310.004,355.004,280.004,310.004,310.00-1.15%165,579
Aug 29, 20254,420.004,420.004,305.004,360.004,360.00-0.91%214,082
Aug 28, 20254,340.004,400.004,300.004,400.004,400.001.15%246,486
Aug 27, 20254,360.004,395.004,305.004,350.004,350.00-0.23%136,585
Aug 26, 20254,405.004,450.004,330.004,360.004,360.00-1.13%195,108
Aug 25, 20254,255.004,430.004,230.004,410.004,410.004.01%381,869
Aug 22, 20254,185.004,240.004,175.004,240.004,240.001.31%175,488
Aug 21, 20254,185.004,225.004,150.004,185.004,185.00-131,746
Aug 20, 20254,115.004,185.004,065.004,185.004,185.000.84%139,910
Aug 19, 20254,180.004,210.004,140.004,150.004,150.00-1.19%141,635
Aug 18, 20254,230.004,250.004,145.004,200.004,200.00-0.59%136,043
Aug 14, 20254,225.004,250.004,190.004,225.004,225.00-0.35%136,082
Aug 13, 20254,255.004,290.004,200.004,240.004,240.00-0.35%116,664
Aug 12, 20254,270.004,290.004,225.004,255.004,255.00-0.35%81,617
Aug 11, 20254,275.004,285.004,220.004,270.004,270.00-0.35%109,958
Aug 8, 20254,275.004,320.004,235.004,285.004,285.000.23%198,482
Aug 7, 20254,270.004,295.004,235.004,275.004,275.000.12%152,612
Aug 6, 20254,260.004,300.004,215.004,270.004,270.00-120,229
Aug 5, 20254,190.004,295.004,190.004,270.004,270.001.91%150,061
Aug 4, 20254,155.004,210.004,140.004,190.004,190.000.24%140,433
Aug 1, 20254,210.004,260.004,130.004,180.004,180.00-1.88%208,007
Jul 31, 20254,260.004,300.004,210.004,260.004,260.00-146,023
Jul 30, 20254,265.004,300.004,200.004,260.004,260.00-0.12%121,181
Jul 29, 20254,180.004,270.004,150.004,265.004,265.001.19%133,530
Jul 28, 20254,230.004,240.004,150.004,215.004,215.00-0.35%254,969
Jul 25, 20254,215.004,235.004,190.004,230.004,230.000.71%170,382
Jul 24, 20254,285.004,350.004,190.004,200.004,200.00-2.10%292,517
Jul 23, 20254,305.004,315.004,210.004,290.004,290.00-1.61%273,189
Jul 22, 20254,360.004,390.004,270.004,360.004,360.00-289,914
Jul 21, 20254,400.004,405.004,340.004,360.004,360.00-1.80%271,794
Jul 18, 20254,500.004,500.004,365.004,440.004,440.00-1.33%373,737
Jul 17, 20254,480.004,500.004,420.004,500.004,500.000.78%209,254
Jul 16, 20254,595.004,605.004,465.004,465.004,465.00-3.35%301,997
Jul 15, 20254,605.004,645.004,540.004,620.004,620.00-313,638
Jul 14, 20254,430.004,645.004,390.004,620.004,620.004.29%461,005
Jul 11, 20254,530.004,565.004,420.004,430.004,430.00-3.06%458,046