AJ Networks Co.,Ltd. (KRX:095570)
South Korea · Delayed Price · Currency is KRW 4,245.00
-65.00 (-1.51%)
At close: Sep 30, 2025
AJ Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 4,115.00 | 4,185.00 | 4,065.00 | 4,185.00 | 4,185.00 | 0.84% | 139,910 |
| Aug 19, 2025 | 4,180.00 | 4,210.00 | 4,140.00 | 4,150.00 | 4,150.00 | -1.19% | 141,635 |
| Aug 18, 2025 | 4,230.00 | 4,250.00 | 4,145.00 | 4,200.00 | 4,200.00 | -0.59% | 140,455 |
| Aug 14, 2025 | 4,225.00 | 4,250.00 | 4,190.00 | 4,225.00 | 4,225.00 | -0.35% | 136,082 |
| Aug 13, 2025 | 4,255.00 | 4,290.00 | 4,200.00 | 4,240.00 | 4,240.00 | -0.35% | 122,020 |
| Aug 12, 2025 | 4,270.00 | 4,290.00 | 4,225.00 | 4,255.00 | 4,255.00 | -0.35% | 82,025 |
| Aug 11, 2025 | 4,275.00 | 4,285.00 | 4,220.00 | 4,270.00 | 4,270.00 | -0.35% | 109,958 |
| Aug 8, 2025 | 4,275.00 | 4,320.00 | 4,235.00 | 4,285.00 | 4,285.00 | 0.23% | 198,482 |
| Aug 7, 2025 | 4,270.00 | 4,295.00 | 4,235.00 | 4,275.00 | 4,275.00 | 0.12% | 152,612 |
| Aug 6, 2025 | 4,260.00 | 4,300.00 | 4,215.00 | 4,270.00 | 4,270.00 | - | 120,229 |
| Aug 5, 2025 | 4,190.00 | 4,295.00 | 4,190.00 | 4,270.00 | 4,270.00 | 1.91% | 152,897 |
| Aug 4, 2025 | 4,155.00 | 4,210.00 | 4,140.00 | 4,190.00 | 4,190.00 | 0.24% | 141,466 |
| Aug 1, 2025 | 4,210.00 | 4,260.00 | 4,130.00 | 4,180.00 | 4,180.00 | -1.88% | 208,007 |
| Jul 31, 2025 | 4,260.00 | 4,300.00 | 4,210.00 | 4,260.00 | 4,260.00 | - | 146,953 |
| Jul 30, 2025 | 4,265.00 | 4,300.00 | 4,200.00 | 4,260.00 | 4,260.00 | -0.12% | 121,181 |
| Jul 29, 2025 | 4,180.00 | 4,270.00 | 4,150.00 | 4,265.00 | 4,265.00 | 1.19% | 133,530 |
| Jul 28, 2025 | 4,230.00 | 4,240.00 | 4,150.00 | 4,215.00 | 4,215.00 | -0.35% | 254,969 |
| Jul 25, 2025 | 4,215.00 | 4,235.00 | 4,190.00 | 4,230.00 | 4,230.00 | 0.71% | 173,047 |
| Jul 24, 2025 | 4,285.00 | 4,350.00 | 4,190.00 | 4,200.00 | 4,200.00 | -2.10% | 296,947 |
| Jul 23, 2025 | 4,305.00 | 4,315.00 | 4,210.00 | 4,290.00 | 4,290.00 | -1.61% | 273,189 |