AJ Networks Co.,Ltd. (KRX:095570)
South Korea · Delayed Price · Currency is KRW 5,090.00
-80.00 (-1.55%)
Feb 26, 2026, 9:40 AM KST
AJ Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 5,200.00 | 5,240.00 | 5,140.00 | 5,170.00 | 5,170.00 | -0.58% | 213,692 |
| Feb 24, 2026 | 5,180.00 | 5,240.00 | 5,080.00 | 5,200.00 | 5,200.00 | -3.88% | 554,587 |
| Feb 23, 2026 | 5,450.00 | 5,510.00 | 5,380.00 | 5,410.00 | 5,080.00 | - | 948,174 |
| Feb 20, 2026 | 5,350.00 | 5,460.00 | 5,300.00 | 5,410.00 | 5,080.00 | 1.12% | 412,539 |
| Feb 19, 2026 | 5,430.00 | 5,440.00 | 5,270.00 | 5,350.00 | 5,023.66 | -0.56% | 445,342 |
| Feb 13, 2026 | 5,400.00 | 5,430.00 | 5,310.00 | 5,380.00 | 5,051.83 | -0.37% | 218,971 |
| Feb 12, 2026 | 5,300.00 | 5,510.00 | 5,210.00 | 5,400.00 | 5,070.61 | 1.50% | 617,987 |
| Feb 11, 2026 | 5,160.00 | 5,350.00 | 5,040.00 | 5,320.00 | 4,995.49 | -0.37% | 652,296 |
| Feb 10, 2026 | 5,340.00 | 5,350.00 | 5,220.00 | 5,340.00 | 5,014.27 | 0.19% | 360,083 |
| Feb 9, 2026 | 5,400.00 | 5,440.00 | 5,240.00 | 5,330.00 | 5,004.88 | 0.76% | 223,867 |
| Feb 6, 2026 | 5,230.00 | 5,410.00 | 5,020.00 | 5,290.00 | 4,967.32 | 0.38% | 534,005 |
| Feb 5, 2026 | 5,360.00 | 5,440.00 | 5,240.00 | 5,270.00 | 4,948.54 | -2.23% | 564,030 |
| Feb 4, 2026 | 5,460.00 | 5,510.00 | 5,320.00 | 5,390.00 | 5,061.22 | -1.28% | 440,611 |
| Feb 3, 2026 | 5,370.00 | 5,530.00 | 5,210.00 | 5,460.00 | 5,126.95 | 3.21% | 690,641 |
| Feb 2, 2026 | 5,270.00 | 5,570.00 | 5,130.00 | 5,290.00 | 4,967.32 | 0.19% | 866,963 |
| Jan 30, 2026 | 4,985.00 | 5,330.00 | 4,865.00 | 5,280.00 | 4,957.93 | 5.92% | 1,155,866 |
| Jan 29, 2026 | 4,735.00 | 5,020.00 | 4,665.00 | 4,985.00 | 4,680.92 | 5.28% | 582,465 |
| Jan 28, 2026 | 4,700.00 | 4,760.00 | 4,685.00 | 4,735.00 | 4,446.17 | 1.07% | 162,460 |
| Jan 27, 2026 | 4,625.00 | 4,840.00 | 4,625.00 | 4,685.00 | 4,399.22 | - | 224,970 |
| Jan 26, 2026 | 4,580.00 | 4,700.00 | 4,580.00 | 4,685.00 | 4,399.22 | 2.29% | 179,496 |
| Jan 23, 2026 | 4,520.00 | 4,590.00 | 4,500.00 | 4,580.00 | 4,300.63 | 1.33% | 120,575 |
| Jan 22, 2026 | 4,585.00 | 4,595.00 | 4,495.00 | 4,520.00 | 4,244.29 | -0.33% | 191,828 |
| Jan 21, 2026 | 4,565.00 | 4,565.00 | 4,470.00 | 4,535.00 | 4,258.37 | -1.31% | 204,587 |
| Jan 20, 2026 | 4,525.00 | 4,600.00 | 4,510.00 | 4,595.00 | 4,314.71 | 1.43% | 138,420 |
| Jan 19, 2026 | 4,555.00 | 4,555.00 | 4,485.00 | 4,530.00 | 4,253.68 | -0.66% | 210,133 |
| Jan 16, 2026 | 4,550.00 | 4,595.00 | 4,525.00 | 4,560.00 | 4,281.85 | -0.55% | 80,062 |
| Jan 15, 2026 | 4,560.00 | 4,595.00 | 4,535.00 | 4,585.00 | 4,305.32 | - | 88,791 |
| Jan 14, 2026 | 4,585.00 | 4,595.00 | 4,495.00 | 4,585.00 | 4,305.32 | -0.11% | 144,687 |
| Jan 13, 2026 | 4,660.00 | 4,660.00 | 4,535.00 | 4,590.00 | 4,310.02 | -1.50% | 228,176 |
| Jan 12, 2026 | 4,615.00 | 4,720.00 | 4,615.00 | 4,660.00 | 4,375.75 | 0.87% | 135,351 |
| Jan 9, 2026 | 4,590.00 | 4,630.00 | 4,560.00 | 4,620.00 | 4,338.19 | 1.43% | 70,335 |
| Jan 8, 2026 | 4,645.00 | 4,645.00 | 4,535.00 | 4,555.00 | 4,277.15 | -1.94% | 202,624 |
| Jan 7, 2026 | 4,640.00 | 4,665.00 | 4,600.00 | 4,645.00 | 4,361.66 | 0.11% | 109,195 |
| Jan 6, 2026 | 4,600.00 | 4,650.00 | 4,545.00 | 4,640.00 | 4,356.97 | 1.09% | 104,535 |
| Jan 5, 2026 | 4,620.00 | 4,675.00 | 4,575.00 | 4,590.00 | 4,310.02 | -0.11% | 209,094 |
| Jan 2, 2026 | 4,660.00 | 4,700.00 | 4,555.00 | 4,595.00 | 4,314.71 | -1.39% | 170,099 |
| Dec 30, 2025 | 4,625.00 | 4,740.00 | 4,610.00 | 4,660.00 | 4,375.75 | 0.76% | 111,113 |
| Dec 29, 2025 | 4,675.00 | 4,730.00 | 4,570.00 | 4,625.00 | 4,342.88 | -1.07% | 322,778 |
| Dec 26, 2025 | 4,610.00 | 4,710.00 | 4,605.00 | 4,675.00 | 4,389.83 | 1.41% | 154,640 |
| Dec 24, 2025 | 4,675.00 | 4,675.00 | 4,585.00 | 4,610.00 | 4,328.80 | -0.54% | 86,071 |
| Dec 23, 2025 | 4,705.00 | 4,705.00 | 4,625.00 | 4,635.00 | 4,352.27 | -0.86% | 114,130 |
| Dec 22, 2025 | 4,685.00 | 4,695.00 | 4,625.00 | 4,675.00 | 4,389.83 | 0.75% | 190,654 |
| Dec 19, 2025 | 4,630.00 | 4,690.00 | 4,610.00 | 4,640.00 | 4,356.97 | 0.22% | 104,086 |
| Dec 18, 2025 | 4,670.00 | 4,670.00 | 4,580.00 | 4,630.00 | 4,347.58 | -0.86% | 140,509 |
| Dec 17, 2025 | 4,705.00 | 4,710.00 | 4,560.00 | 4,670.00 | 4,385.14 | - | 238,776 |
| Dec 16, 2025 | 4,690.00 | 4,740.00 | 4,610.00 | 4,670.00 | 4,385.14 | -0.11% | 176,401 |
| Dec 15, 2025 | 4,700.00 | 4,790.00 | 4,665.00 | 4,675.00 | 4,389.83 | -0.95% | 139,009 |
| Dec 12, 2025 | 4,730.00 | 4,750.00 | 4,635.00 | 4,720.00 | 4,432.09 | -0.21% | 114,759 |
| Dec 11, 2025 | 4,575.00 | 4,780.00 | 4,560.00 | 4,730.00 | 4,441.48 | 3.50% | 183,318 |
| Dec 10, 2025 | 4,615.00 | 4,655.00 | 4,565.00 | 4,570.00 | 4,291.24 | -0.98% | 70,661 |