AJ Networks Co.,Ltd. (KRX:095570)
South Korea · Delayed Price · Currency is KRW 4,280.00
-5.00 (-0.12%)
At close: Nov 5, 2025
AJ Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 4,285.00 | 4,290.00 | 4,170.00 | 4,250.00 | 4,250.00 | -0.82% | 460,166 |
| Nov 4, 2025 | 4,260.00 | 4,300.00 | 4,215.00 | 4,285.00 | 4,285.00 | 0.59% | 92,966 |
| Nov 3, 2025 | 4,300.00 | 4,325.00 | 4,220.00 | 4,260.00 | 4,260.00 | -0.93% | 211,447 |
| Oct 31, 2025 | 4,310.00 | 4,350.00 | 4,285.00 | 4,300.00 | 4,300.00 | -1.38% | 171,593 |
| Oct 30, 2025 | 4,415.00 | 4,415.00 | 4,300.00 | 4,360.00 | 4,360.00 | -0.68% | 161,969 |
| Oct 29, 2025 | 4,375.00 | 4,455.00 | 4,355.00 | 4,390.00 | 4,390.00 | -0.34% | 133,882 |
| Oct 28, 2025 | 4,350.00 | 4,430.00 | 4,295.00 | 4,405.00 | 4,405.00 | 2.20% | 216,715 |
| Oct 27, 2025 | 4,415.00 | 4,420.00 | 4,295.00 | 4,310.00 | 4,310.00 | -2.38% | 343,121 |
| Oct 24, 2025 | 4,495.00 | 4,495.00 | 4,325.00 | 4,415.00 | 4,415.00 | 0.57% | 315,936 |
| Oct 23, 2025 | 4,450.00 | 4,570.00 | 4,375.00 | 4,390.00 | 4,390.00 | -1.79% | 532,444 |
| Oct 22, 2025 | 4,250.00 | 4,490.00 | 4,220.00 | 4,470.00 | 4,470.00 | 9.56% | 1,192,280 |
| Oct 21, 2025 | 4,080.00 | 4,135.00 | 4,060.00 | 4,080.00 | 4,080.00 | - | 109,467 |
| Oct 20, 2025 | 4,035.00 | 4,090.00 | 4,010.00 | 4,080.00 | 4,080.00 | 1.24% | 71,677 |
| Oct 17, 2025 | 4,150.00 | 4,150.00 | 4,030.00 | 4,030.00 | 4,030.00 | -2.54% | 237,623 |
| Oct 16, 2025 | 4,200.00 | 4,225.00 | 4,130.00 | 4,135.00 | 4,135.00 | -1.55% | 283,481 |
| Oct 15, 2025 | 4,165.00 | 4,240.00 | 4,145.00 | 4,200.00 | 4,200.00 | - | 102,307 |
| Oct 14, 2025 | 4,145.00 | 4,250.00 | 4,110.00 | 4,200.00 | 4,200.00 | 1.33% | 383,597 |
| Oct 13, 2025 | 4,105.00 | 4,170.00 | 4,035.00 | 4,145.00 | 4,145.00 | 0.61% | 173,014 |
| Oct 10, 2025 | 4,240.00 | 4,245.00 | 4,105.00 | 4,120.00 | 4,120.00 | -2.94% | 255,844 |
| Oct 2, 2025 | 4,275.00 | 4,280.00 | 4,210.00 | 4,245.00 | 4,245.00 | -0.70% | 216,092 |
| Oct 1, 2025 | 4,245.00 | 4,275.00 | 4,230.00 | 4,275.00 | 4,275.00 | 0.71% | 109,042 |
| Sep 30, 2025 | 4,300.00 | 4,330.00 | 4,225.00 | 4,245.00 | 4,245.00 | -1.51% | 262,859 |
| Sep 29, 2025 | 4,275.00 | 4,330.00 | 4,260.00 | 4,310.00 | 4,310.00 | 0.82% | 231,550 |
| Sep 26, 2025 | 4,305.00 | 4,305.00 | 4,200.00 | 4,275.00 | 4,275.00 | -1.16% | 301,081 |
| Sep 25, 2025 | 4,355.00 | 4,360.00 | 4,300.00 | 4,325.00 | 4,325.00 | -0.69% | 151,204 |
| Sep 24, 2025 | 4,405.00 | 4,405.00 | 4,340.00 | 4,355.00 | 4,355.00 | -1.02% | 103,819 |
| Sep 23, 2025 | 4,425.00 | 4,425.00 | 4,330.00 | 4,400.00 | 4,400.00 | -0.56% | 265,865 |
| Sep 22, 2025 | 4,550.00 | 4,550.00 | 4,365.00 | 4,425.00 | 4,425.00 | 0.45% | 194,259 |
| Sep 19, 2025 | 4,455.00 | 4,455.00 | 4,330.00 | 4,405.00 | 4,405.00 | -0.90% | 365,521 |
| Sep 18, 2025 | 4,315.00 | 4,465.00 | 4,315.00 | 4,445.00 | 4,445.00 | 3.01% | 547,354 |
| Sep 17, 2025 | 4,295.00 | 4,320.00 | 4,280.00 | 4,315.00 | 4,315.00 | 0.35% | 129,908 |
| Sep 16, 2025 | 4,325.00 | 4,345.00 | 4,280.00 | 4,300.00 | 4,300.00 | -0.58% | 173,724 |
| Sep 15, 2025 | 4,340.00 | 4,360.00 | 4,295.00 | 4,325.00 | 4,325.00 | -0.57% | 205,351 |
| Sep 12, 2025 | 4,360.00 | 4,395.00 | 4,305.00 | 4,350.00 | 4,350.00 | -0.34% | 217,578 |
| Sep 11, 2025 | 4,350.00 | 4,375.00 | 4,305.00 | 4,365.00 | 4,365.00 | 0.34% | 81,811 |
| Sep 10, 2025 | 4,330.00 | 4,355.00 | 4,295.00 | 4,350.00 | 4,350.00 | 0.93% | 155,468 |
| Sep 9, 2025 | 4,320.00 | 4,355.00 | 4,290.00 | 4,310.00 | 4,310.00 | -0.23% | 170,792 |
| Sep 8, 2025 | 4,320.00 | 4,330.00 | 4,275.00 | 4,320.00 | 4,320.00 | - | 123,824 |
| Sep 5, 2025 | 4,310.00 | 4,370.00 | 4,290.00 | 4,320.00 | 4,320.00 | -0.69% | 120,311 |
| Sep 4, 2025 | 4,335.00 | 4,365.00 | 4,300.00 | 4,350.00 | 4,350.00 | 0.35% | 66,984 |
| Sep 3, 2025 | 4,295.00 | 4,355.00 | 4,295.00 | 4,335.00 | 4,335.00 | -0.12% | 122,622 |
| Sep 2, 2025 | 4,280.00 | 4,350.00 | 4,275.00 | 4,340.00 | 4,340.00 | 0.70% | 116,570 |
| Sep 1, 2025 | 4,310.00 | 4,355.00 | 4,280.00 | 4,310.00 | 4,310.00 | -1.15% | 165,579 |
| Aug 29, 2025 | 4,420.00 | 4,420.00 | 4,305.00 | 4,360.00 | 4,360.00 | -0.91% | 214,082 |
| Aug 28, 2025 | 4,340.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 1.15% | 246,486 |
| Aug 27, 2025 | 4,360.00 | 4,395.00 | 4,305.00 | 4,350.00 | 4,350.00 | -0.23% | 136,585 |
| Aug 26, 2025 | 4,405.00 | 4,450.00 | 4,330.00 | 4,360.00 | 4,360.00 | -1.13% | 195,108 |
| Aug 25, 2025 | 4,255.00 | 4,430.00 | 4,230.00 | 4,410.00 | 4,410.00 | 4.01% | 381,869 |
| Aug 22, 2025 | 4,185.00 | 4,240.00 | 4,175.00 | 4,240.00 | 4,240.00 | 1.31% | 175,488 |
| Aug 21, 2025 | 4,185.00 | 4,225.00 | 4,150.00 | 4,185.00 | 4,185.00 | - | 131,746 |