Skip to main content
logo
AJ Networks Co.,Ltd. (KRX:095570)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,270.00
-120.00 (-2.23%)
Feb 5, 2026, 3:30 PM KST

AJ Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20265,460.005,510.005,320.005,390.005,390.00-1.28%439,203
Feb 3, 20265,370.005,530.005,210.005,460.005,460.003.21%689,111
Feb 2, 20265,270.005,570.005,130.005,290.005,290.000.19%859,008
Jan 30, 20264,985.005,330.004,865.005,280.005,280.005.92%1,131,978
Jan 29, 20264,735.005,020.004,665.004,985.004,985.005.28%580,545
Jan 28, 20264,700.004,760.004,685.004,735.004,735.001.07%162,230
Jan 27, 20264,625.004,840.004,625.004,685.004,685.00-224,970
Jan 26, 20264,580.004,700.004,580.004,685.004,685.002.29%179,476
Jan 23, 20264,520.004,590.004,500.004,580.004,580.001.33%120,575
Jan 22, 20264,585.004,595.004,495.004,520.004,520.00-0.33%190,273
Jan 21, 20264,565.004,565.004,470.004,535.004,535.00-1.31%201,736
Jan 20, 20264,525.004,600.004,510.004,595.004,595.001.43%137,025
Jan 19, 20264,555.004,555.004,485.004,530.004,530.00-0.66%210,130
Jan 16, 20264,550.004,595.004,525.004,560.004,560.00-0.55%80,060
Jan 15, 20264,560.004,595.004,535.004,585.004,585.00-88,787
Jan 14, 20264,585.004,595.004,495.004,585.004,585.00-0.11%143,187
Jan 13, 20264,660.004,660.004,535.004,590.004,590.00-1.50%228,175
Jan 12, 20264,615.004,720.004,615.004,660.004,660.000.87%135,096
Jan 9, 20264,590.004,630.004,560.004,620.004,620.001.43%70,335
Jan 8, 20264,645.004,645.004,535.004,555.004,555.00-1.94%176,444
Jan 7, 20264,640.004,665.004,600.004,645.004,645.000.11%109,192
Jan 6, 20264,600.004,650.004,545.004,640.004,640.001.09%104,385
Jan 5, 20264,620.004,675.004,575.004,590.004,590.00-0.11%209,094
Jan 2, 20264,660.004,700.004,555.004,595.004,595.00-1.39%169,993
Dec 30, 20254,625.004,740.004,610.004,660.004,660.000.76%111,112
Dec 29, 20254,675.004,730.004,570.004,625.004,625.00-1.07%322,778
Dec 26, 20254,610.004,710.004,605.004,675.004,675.001.41%154,640
Dec 24, 20254,675.004,675.004,585.004,610.004,610.00-0.54%84,872
Dec 23, 20254,705.004,705.004,625.004,635.004,635.00-0.86%114,130
Dec 22, 20254,685.004,695.004,625.004,675.004,675.000.75%190,517
Dec 19, 20254,630.004,690.004,610.004,640.004,640.000.22%104,086
Dec 18, 20254,670.004,670.004,580.004,630.004,630.00-0.86%137,450
Dec 17, 20254,705.004,710.004,560.004,670.004,670.00-237,881
Dec 16, 20254,690.004,740.004,610.004,670.004,670.00-0.11%173,998
Dec 15, 20254,700.004,790.004,665.004,675.004,675.00-0.95%138,802
Dec 12, 20254,730.004,750.004,635.004,720.004,720.00-0.21%114,554
Dec 11, 20254,575.004,780.004,560.004,730.004,730.003.50%183,166
Dec 10, 20254,615.004,655.004,565.004,570.004,570.00-0.98%70,661
Dec 9, 20254,575.004,620.004,540.004,615.004,615.001.10%80,092
Dec 8, 20254,540.004,575.004,465.004,565.004,565.000.55%179,358
Dec 5, 20254,560.004,615.004,485.004,540.004,540.00-0.22%188,817
Dec 4, 20254,700.004,760.004,285.004,550.004,550.00-6.67%822,043
Dec 3, 20254,885.004,980.004,845.004,875.004,875.00-0.10%190,927
Dec 2, 20254,750.004,895.004,715.004,880.004,880.002.20%299,512
Dec 1, 20254,700.004,845.004,670.004,775.004,775.003.02%236,639
Nov 28, 20254,600.004,650.004,540.004,635.004,635.001.42%102,980
Nov 27, 20254,645.004,690.004,540.004,570.004,570.00-1.51%147,381
Nov 26, 20254,690.004,690.004,595.004,640.004,640.00-130,596
Nov 25, 20254,680.004,745.004,605.004,640.004,640.00-1.38%152,260
Nov 24, 20254,795.004,795.004,670.004,705.004,705.00-0.21%132,415