Skip to main content
logo
AJ Networks Co.,Ltd. (KRX:095570)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,310.00
-10.00 (-0.23%)
Last updated: Sep 9, 2025, 1:24 PM KST

AJ Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20254,320.004,330.004,275.004,320.004,320.00-123,821
Sep 5, 20254,310.004,370.004,290.004,320.004,320.00-0.69%120,311
Sep 4, 20254,335.004,365.004,300.004,350.004,350.000.35%66,984
Sep 3, 20254,295.004,355.004,295.004,335.004,335.00-0.12%122,622
Sep 2, 20254,280.004,350.004,275.004,340.004,340.000.70%116,570
Sep 1, 20254,310.004,355.004,280.004,310.004,310.00-1.15%165,579
Aug 29, 20254,420.004,420.004,305.004,360.004,360.00-0.91%214,082
Aug 28, 20254,340.004,400.004,300.004,400.004,400.001.15%246,486
Aug 27, 20254,360.004,395.004,305.004,350.004,350.00-0.23%136,585
Aug 26, 20254,405.004,450.004,330.004,360.004,360.00-1.13%195,108
Aug 25, 20254,255.004,430.004,230.004,410.004,410.004.01%381,869
Aug 22, 20254,185.004,240.004,175.004,240.004,240.001.31%175,488
Aug 21, 20254,185.004,225.004,150.004,185.004,185.00-131,746
Aug 20, 20254,115.004,185.004,065.004,185.004,185.000.84%139,910
Aug 19, 20254,180.004,210.004,140.004,150.004,150.00-1.19%141,635
Aug 18, 20254,230.004,250.004,145.004,200.004,200.00-0.59%140,455
Aug 14, 20254,225.004,250.004,190.004,225.004,225.00-0.35%136,082
Aug 13, 20254,255.004,290.004,200.004,240.004,240.00-0.35%122,020
Aug 12, 20254,270.004,290.004,225.004,255.004,255.00-0.35%82,025
Aug 11, 20254,275.004,285.004,220.004,270.004,270.00-0.35%109,958
Aug 8, 20254,275.004,320.004,235.004,285.004,285.000.23%198,482
Aug 7, 20254,270.004,295.004,235.004,275.004,275.000.12%152,612
Aug 6, 20254,260.004,300.004,215.004,270.004,270.00-120,229
Aug 5, 20254,190.004,295.004,190.004,270.004,270.001.91%152,897
Aug 4, 20254,155.004,210.004,140.004,190.004,190.000.24%141,466
Aug 1, 20254,210.004,260.004,130.004,180.004,180.00-1.88%208,007
Jul 31, 20254,260.004,300.004,210.004,260.004,260.00-146,953
Jul 30, 20254,265.004,300.004,200.004,260.004,260.00-0.12%121,181
Jul 29, 20254,180.004,270.004,150.004,265.004,265.001.19%133,530
Jul 28, 20254,230.004,240.004,150.004,215.004,215.00-0.35%254,969
Jul 25, 20254,215.004,235.004,190.004,230.004,230.000.71%173,047
Jul 24, 20254,285.004,350.004,190.004,200.004,200.00-2.10%296,947
Jul 23, 20254,305.004,315.004,210.004,290.004,290.00-1.61%273,189
Jul 22, 20254,360.004,390.004,270.004,360.004,360.00-292,765
Jul 21, 20254,400.004,405.004,340.004,360.004,360.00-1.80%271,794
Jul 18, 20254,500.004,500.004,365.004,440.004,440.00-1.33%375,921
Jul 17, 20254,480.004,500.004,420.004,500.004,500.000.78%209,254
Jul 16, 20254,595.004,605.004,465.004,465.004,465.00-3.35%324,197
Jul 15, 20254,605.004,645.004,540.004,620.004,620.00-320,026
Jul 14, 20254,430.004,645.004,390.004,620.004,620.004.29%461,005
Jul 11, 20254,530.004,565.004,420.004,430.004,430.00-3.06%458,046
Jul 10, 20254,465.004,580.004,435.004,570.004,570.002.70%972,616
Jul 9, 20254,295.004,500.004,270.004,450.004,450.003.49%755,131
Jul 8, 20254,200.004,305.004,200.004,300.004,300.001.90%374,852
Jul 7, 20254,265.004,265.004,200.004,220.004,220.00-1.06%113,351
Jul 4, 20254,260.004,270.004,195.004,265.004,265.000.24%209,994
Jul 3, 20254,360.004,365.004,225.004,255.004,255.00-1.50%395,442
Jul 2, 20254,170.004,360.004,130.004,320.004,320.003.97%826,375
Jul 1, 20254,050.004,240.004,050.004,155.004,155.002.59%446,323
Jun 30, 20254,065.004,075.003,985.004,050.004,050.000.75%268,464