Skip to main content
AJ Networks Co.,Ltd. (KRX:095570)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,855.00
-105.00 (-2.12%)
At close: Mar 9, 2026

AJ Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,925.005,010.004,825.004,960.004,960.000.40%180,710
Mar 5, 20264,920.005,050.004,895.004,940.004,940.004.88%366,581
Mar 4, 20265,150.005,150.004,640.004,710.004,710.00-8.90%747,884
Mar 3, 20265,130.005,320.005,000.005,170.005,170.000.78%333,290
Feb 27, 20265,210.005,230.005,050.005,130.005,130.000.98%306,231
Feb 26, 20265,170.005,170.005,010.005,080.005,080.00-1.74%325,974
Feb 25, 20265,200.005,240.005,140.005,170.005,170.00-0.58%213,883
Feb 24, 20265,180.005,240.005,080.005,200.005,200.00-3.88%555,990
Feb 23, 20265,450.005,510.005,380.005,410.005,080.00-948,174
Feb 20, 20265,350.005,460.005,300.005,410.005,080.001.12%412,539
Feb 19, 20265,430.005,440.005,270.005,350.005,023.66-0.56%445,342
Feb 13, 20265,400.005,430.005,310.005,380.005,051.83-0.37%218,971
Feb 12, 20265,300.005,510.005,210.005,400.005,070.611.50%617,987
Feb 11, 20265,160.005,350.005,040.005,320.004,995.49-0.37%652,296
Feb 10, 20265,340.005,350.005,220.005,340.005,014.270.19%360,083
Feb 9, 20265,400.005,440.005,240.005,330.005,004.880.76%223,867
Feb 6, 20265,230.005,410.005,020.005,290.004,967.320.38%534,005
Feb 5, 20265,360.005,440.005,240.005,270.004,948.54-2.23%564,030
Feb 4, 20265,460.005,510.005,320.005,390.005,061.22-1.28%440,611
Feb 3, 20265,370.005,530.005,210.005,460.005,126.953.21%690,641
Feb 2, 20265,270.005,570.005,130.005,290.004,967.320.19%866,963
Jan 30, 20264,985.005,330.004,865.005,280.004,957.935.92%1,155,866
Jan 29, 20264,735.005,020.004,665.004,985.004,680.925.28%582,465
Jan 28, 20264,700.004,760.004,685.004,735.004,446.171.07%162,460
Jan 27, 20264,625.004,840.004,625.004,685.004,399.22-224,970
Jan 26, 20264,580.004,700.004,580.004,685.004,399.222.29%179,496
Jan 23, 20264,520.004,590.004,500.004,580.004,300.631.33%120,575
Jan 22, 20264,585.004,595.004,495.004,520.004,244.29-0.33%191,828
Jan 21, 20264,565.004,565.004,470.004,535.004,258.37-1.31%204,587
Jan 20, 20264,525.004,600.004,510.004,595.004,314.711.43%138,420
Jan 19, 20264,555.004,555.004,485.004,530.004,253.68-0.66%210,133
Jan 16, 20264,550.004,595.004,525.004,560.004,281.85-0.55%80,062
Jan 15, 20264,560.004,595.004,535.004,585.004,305.32-88,791
Jan 14, 20264,585.004,595.004,495.004,585.004,305.32-0.11%144,687
Jan 13, 20264,660.004,660.004,535.004,590.004,310.02-1.50%228,176
Jan 12, 20264,615.004,720.004,615.004,660.004,375.750.87%135,351
Jan 9, 20264,590.004,630.004,560.004,620.004,338.191.43%70,335
Jan 8, 20264,645.004,645.004,535.004,555.004,277.15-1.94%202,624
Jan 7, 20264,640.004,665.004,600.004,645.004,361.660.11%109,195
Jan 6, 20264,600.004,650.004,545.004,640.004,356.971.09%104,535
Jan 5, 20264,620.004,675.004,575.004,590.004,310.02-0.11%209,094
Jan 2, 20264,660.004,700.004,555.004,595.004,314.71-1.39%170,099
Dec 30, 20254,625.004,740.004,610.004,660.004,375.750.76%111,113
Dec 29, 20254,675.004,730.004,570.004,625.004,342.88-1.07%322,778
Dec 26, 20254,610.004,710.004,605.004,675.004,389.831.41%154,640
Dec 24, 20254,675.004,675.004,585.004,610.004,328.80-0.54%86,071
Dec 23, 20254,705.004,705.004,625.004,635.004,352.27-0.86%114,130
Dec 22, 20254,685.004,695.004,625.004,675.004,389.830.75%190,654
Dec 19, 20254,630.004,690.004,610.004,640.004,356.970.22%104,086
Dec 18, 20254,670.004,670.004,580.004,630.004,347.58-0.86%140,509
Dec 17, 20254,705.004,710.004,560.004,670.004,385.14-238,776
Dec 16, 20254,690.004,740.004,610.004,670.004,385.14-0.11%176,401
Dec 15, 20254,700.004,790.004,665.004,675.004,389.83-0.95%139,009
Dec 12, 20254,730.004,750.004,635.004,720.004,432.09-0.21%114,759
Dec 11, 20254,575.004,780.004,560.004,730.004,441.483.50%183,318
Dec 10, 20254,615.004,655.004,565.004,570.004,291.24-0.98%70,661
Dec 9, 20254,575.004,620.004,540.004,615.004,333.491.10%80,092
Dec 8, 20254,540.004,575.004,465.004,565.004,286.540.55%179,358
Dec 5, 20254,560.004,615.004,485.004,540.004,263.07-0.22%188,817
Dec 4, 20254,700.004,760.004,285.004,550.004,272.46-6.67%825,221
Dec 3, 20254,885.004,980.004,845.004,875.004,577.63-0.10%212,314
Dec 2, 20254,750.004,895.004,715.004,880.004,582.332.20%299,928
Dec 1, 20254,700.004,845.004,670.004,775.004,483.733.02%237,140
Nov 28, 20254,600.004,650.004,540.004,635.004,352.271.42%105,849
Nov 27, 20254,645.004,690.004,540.004,570.004,291.24-1.51%147,381
Nov 26, 20254,690.004,690.004,595.004,640.004,356.97-130,654
Nov 25, 20254,680.004,745.004,605.004,640.004,356.97-1.38%152,470
Nov 24, 20254,795.004,795.004,670.004,705.004,418.00-0.21%132,835
Nov 21, 20254,680.004,765.004,620.004,715.004,427.39-0.74%176,696
Nov 20, 20254,670.004,780.004,670.004,750.004,460.261.71%270,031
Nov 19, 20254,500.004,795.004,500.004,670.004,385.144.71%851,515
Nov 18, 20254,425.004,460.004,390.004,460.004,187.950.79%321,693
Nov 17, 20254,440.004,445.004,325.004,425.004,155.08-0.34%158,214
Nov 14, 20254,485.004,485.004,375.004,440.004,169.17-1.00%290,755
Nov 13, 20254,490.004,520.004,435.004,485.004,211.420.34%125,720
Nov 12, 20254,400.004,475.004,375.004,470.004,197.341.59%116,185
Nov 11, 20254,480.004,480.004,375.004,400.004,131.61-1.23%101,310
Nov 10, 20254,260.004,470.004,255.004,455.004,183.254.70%395,122
Nov 7, 20254,310.004,315.004,175.004,255.003,995.45-1.50%318,070
Nov 6, 20254,280.004,330.004,205.004,320.004,056.490.93%195,888
Nov 5, 20254,285.004,290.004,150.004,280.004,018.93-0.12%491,699
Nov 4, 20254,260.004,300.004,215.004,285.004,023.620.59%89,987
Nov 3, 20254,300.004,325.004,220.004,260.004,000.15-0.93%211,447
Oct 31, 20254,310.004,350.004,285.004,300.004,037.71-1.38%168,722
Oct 30, 20254,415.004,415.004,300.004,360.004,094.05-0.68%159,337
Oct 29, 20254,375.004,455.004,355.004,390.004,122.22-0.34%133,882
Oct 28, 20254,350.004,430.004,295.004,405.004,136.302.20%213,894
Oct 27, 20254,415.004,420.004,295.004,310.004,047.10-2.38%343,121
Oct 24, 20254,495.004,495.004,325.004,415.004,145.690.57%315,936
Oct 23, 20254,450.004,570.004,375.004,390.004,122.22-1.79%532,444
Oct 22, 20254,250.004,490.004,220.004,470.004,197.349.56%1,192,280
Oct 21, 20254,080.004,135.004,060.004,080.003,831.13-109,467
Oct 20, 20254,035.004,090.004,010.004,080.003,831.131.24%71,677
Oct 17, 20254,150.004,150.004,030.004,030.003,784.18-2.54%237,623
Oct 16, 20254,200.004,225.004,130.004,135.003,882.77-1.55%283,481
Oct 15, 20254,165.004,240.004,145.004,200.003,943.81-102,307
Oct 14, 20254,145.004,250.004,110.004,200.003,943.811.33%383,597
Oct 13, 20254,105.004,170.004,035.004,145.003,892.160.61%168,702
Oct 10, 20254,240.004,245.004,105.004,120.003,868.69-2.94%255,844
Oct 2, 20254,275.004,280.004,210.004,245.003,986.06-0.70%210,051