AJ Networks Co.,Ltd. (KRX:095570)
South Korea · Delayed Price · Currency is KRW 5,160.00
+120.00 (2.38%)
Last updated: Mar 20, 2026, 11:56 AM KST
AJ Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5,030.00 | 5,100.00 | 4,975.00 | 5,040.00 | 5,040.00 | - | 120,049 |
| Mar 18, 2026 | 5,060.00 | 5,070.00 | 4,995.00 | 5,040.00 | 5,040.00 | 1.41% | 144,453 |
| Mar 17, 2026 | 5,100.00 | 5,100.00 | 4,970.00 | 4,970.00 | 4,970.00 | -0.80% | 182,467 |
| Mar 16, 2026 | 5,040.00 | 5,090.00 | 4,975.00 | 5,010.00 | 5,010.00 | - | 120,446 |
| Mar 13, 2026 | 5,030.00 | 5,070.00 | 4,960.00 | 5,010.00 | 5,010.00 | -1.57% | 172,271 |
| Mar 12, 2026 | 5,070.00 | 5,120.00 | 5,030.00 | 5,090.00 | 5,090.00 | 0.99% | 83,035 |
| Mar 11, 2026 | 5,050.00 | 5,160.00 | 5,030.00 | 5,040.00 | 5,040.00 | 0.80% | 170,946 |
| Mar 10, 2026 | 4,970.00 | 5,040.00 | 4,885.00 | 5,000.00 | 5,000.00 | 2.99% | 210,510 |
| Mar 9, 2026 | 4,915.00 | 4,915.00 | 4,750.00 | 4,855.00 | 4,855.00 | -2.12% | 343,220 |
| Mar 6, 2026 | 4,925.00 | 5,010.00 | 4,825.00 | 4,960.00 | 4,960.00 | 0.40% | 180,710 |
| Mar 5, 2026 | 4,920.00 | 5,050.00 | 4,895.00 | 4,940.00 | 4,940.00 | 4.88% | 366,581 |
| Mar 4, 2026 | 5,150.00 | 5,150.00 | 4,640.00 | 4,710.00 | 4,710.00 | -8.90% | 747,884 |
| Mar 3, 2026 | 5,130.00 | 5,320.00 | 5,000.00 | 5,170.00 | 5,170.00 | 0.78% | 333,290 |
| Feb 27, 2026 | 5,210.00 | 5,230.00 | 5,050.00 | 5,130.00 | 5,130.00 | 0.98% | 306,231 |
| Feb 26, 2026 | 5,170.00 | 5,170.00 | 5,010.00 | 5,080.00 | 5,080.00 | -1.74% | 325,974 |
| Feb 25, 2026 | 5,200.00 | 5,240.00 | 5,140.00 | 5,170.00 | 5,170.00 | -0.58% | 213,883 |
| Feb 24, 2026 | 5,180.00 | 5,240.00 | 5,080.00 | 5,200.00 | 5,200.00 | -3.88% | 555,990 |
| 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 |