Skip to main content
logo
AJ Networks Co.,Ltd. (KRX:095570)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,640.00
+10.00 (0.22%)
At close: Dec 19, 2025

AJ Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 21, 20254,680.004,765.004,620.004,715.004,715.00-0.74%176,165
Nov 20, 20254,670.004,780.004,670.004,750.004,750.001.71%270,031
Nov 19, 20254,500.004,795.004,500.004,670.004,670.004.71%851,515
Nov 18, 20254,425.004,460.004,390.004,460.004,460.000.79%321,693
Nov 17, 20254,440.004,445.004,325.004,425.004,425.00-0.34%158,214
Nov 14, 20254,485.004,485.004,375.004,440.004,440.00-1.00%290,755
Nov 13, 20254,490.004,520.004,435.004,485.004,485.000.34%125,720
Nov 12, 20254,400.004,475.004,375.004,470.004,470.001.59%116,185
Nov 11, 20254,480.004,480.004,375.004,400.004,400.00-1.23%101,310
Nov 10, 20254,260.004,470.004,255.004,455.004,455.004.70%395,122
Nov 7, 20254,310.004,315.004,175.004,255.004,255.00-1.50%318,070
Nov 6, 20254,280.004,330.004,205.004,320.004,320.000.93%195,888
Nov 5, 20254,285.004,290.004,150.004,280.004,280.00-0.12%491,699
Nov 4, 20254,260.004,300.004,215.004,285.004,285.000.59%89,987
Nov 3, 20254,300.004,325.004,220.004,260.004,260.00-0.93%211,447
Oct 31, 20254,310.004,350.004,285.004,300.004,300.00-1.38%168,722
Oct 30, 20254,415.004,415.004,300.004,360.004,360.00-0.68%159,337
Oct 29, 20254,375.004,455.004,355.004,390.004,390.00-0.34%133,882
Oct 28, 20254,350.004,430.004,295.004,405.004,405.002.20%213,894
Oct 27, 20254,415.004,420.004,295.004,310.004,310.00-2.38%343,121
Oct 24, 20254,495.004,495.004,325.004,415.004,415.000.57%315,936
Oct 23, 20254,450.004,570.004,375.004,390.004,390.00-1.79%532,444
Oct 22, 20254,250.004,490.004,220.004,470.004,470.009.56%1,192,280
Oct 21, 20254,080.004,135.004,060.004,080.004,080.00-109,467
Oct 20, 20254,035.004,090.004,010.004,080.004,080.001.24%71,677
Oct 17, 20254,150.004,150.004,030.004,030.004,030.00-2.54%237,623
Oct 16, 20254,200.004,225.004,130.004,135.004,135.00-1.55%283,481
Oct 15, 20254,165.004,240.004,145.004,200.004,200.00-102,307
Oct 14, 20254,145.004,250.004,110.004,200.004,200.001.33%383,597
Oct 13, 20254,105.004,170.004,035.004,145.004,145.000.61%168,702