AJ Networks Co.,Ltd. (KRX:095570)
South Korea · Delayed Price · Currency is KRW 5,370.00
+100.00 (1.90%)
Last updated: Apr 29, 2026, 2:30 PM KST
AJ Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,270.00 | 5,390.00 | 5,230.00 | 5,360.00 | 5,360.00 | 1.71% | 332,119 |
| Apr 28, 2026 | 5,270.00 | 5,320.00 | 5,230.00 | 5,270.00 | 5,270.00 | 0.57% | 231,642 |
| Apr 27, 2026 | 5,190.00 | 5,260.00 | 5,120.00 | 5,240.00 | 5,240.00 | 0.96% | 378,246 |
| Apr 24, 2026 | 5,120.00 | 5,210.00 | 5,070.00 | 5,190.00 | 5,190.00 | 1.37% | 231,952 |
| Apr 23, 2026 | 5,170.00 | 5,170.00 | 5,070.00 | 5,120.00 | 5,120.00 | -0.39% | 183,846 |
| Apr 22, 2026 | 5,110.00 | 5,180.00 | 5,080.00 | 5,140.00 | 5,140.00 | 0.78% | 341,030 |
| Apr 21, 2026 | 5,130.00 | 5,140.00 | 5,070.00 | 5,100.00 | 5,100.00 | -0.58% | 127,389 |
| Apr 20, 2026 | 5,130.00 | 5,140.00 | 5,070.00 | 5,130.00 | 5,130.00 | 0.20% | 152,595 |
| Apr 17, 2026 | 5,050.00 | 5,130.00 | 5,050.00 | 5,120.00 | 5,120.00 | 1.79% | 158,155 |
| Apr 16, 2026 | 5,080.00 | 5,120.00 | 5,020.00 | 5,030.00 | 5,030.00 | -0.98% | 241,853 |
| Apr 15, 2026 | 5,170.00 | 5,200.00 | 5,030.00 | 5,080.00 | 5,080.00 | -0.97% | 254,422 |
| Apr 14, 2026 | 5,110.00 | 5,150.00 | 5,070.00 | 5,130.00 | 5,130.00 | 1.18% | 149,695 |
| Apr 13, 2026 | 5,100.00 | 5,120.00 | 5,040.00 | 5,070.00 | 5,070.00 | -1.17% | 171,101 |
| Apr 10, 2026 | 5,090.00 | 5,170.00 | 5,080.00 | 5,130.00 | 5,130.00 | 0.98% | 259,866 |
| Apr 9, 2026 | 5,190.00 | 5,190.00 | 5,020.00 | 5,080.00 | 5,080.00 | -2.12% | 96,512 |
| Apr 8, 2026 | 5,180.00 | 5,200.00 | 5,130.00 | 5,190.00 | 5,190.00 | 1.17% | 88,974 |
| Apr 7, 2026 | 5,140.00 | 5,150.00 | 5,060.00 | 5,130.00 | 5,130.00 | 0.79% | 132,211 |
| Apr 6, 2026 | 5,140.00 | 5,170.00 | 5,010.00 | 5,090.00 | 5,090.00 | -0.97% | 127,766 |
| Apr 3, 2026 | 5,070.00 | 5,190.00 | 5,070.00 | 5,140.00 | 5,140.00 | 1.18% | 144,417 |
| Apr 2, 2026 | 5,170.00 | 5,240.00 | 5,030.00 | 5,080.00 | 5,080.00 | -1.74% | 306,129 |
| Apr 1, 2026 | 5,190.00 | 5,190.00 | 5,110.00 | 5,170.00 | 5,170.00 | 2.17% | 147,952 |
| Mar 31, 2026 | 5,110.00 | 5,160.00 | 5,050.00 | 5,060.00 | 5,060.00 | -1.75% | 225,793 |
| Mar 30, 2026 | 5,020.00 | 5,170.00 | 4,995.00 | 5,150.00 | 5,150.00 | -0.96% | 221,130 |
| Mar 27, 2026 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 2.56% | 226,950 |
| Mar 26, 2026 | 5,200.00 | 5,250.00 | 5,070.00 | 5,070.00 | 5,070.00 | -3.61% | 126,998 |
| Mar 25, 2026 | 5,110.00 | 5,280.00 | 5,060.00 | 5,260.00 | 5,260.00 | 2.94% | 288,464 |
| Mar 24, 2026 | 5,110.00 | 5,110.00 | 4,980.00 | 5,110.00 | 5,110.00 | 2.51% | 114,154 |
| Mar 23, 2026 | 5,120.00 | 5,120.00 | 4,985.00 | 4,985.00 | 4,985.00 | -3.39% | 229,249 |
| Mar 20, 2026 | 5,040.00 | 5,190.00 | 5,040.00 | 5,160.00 | 5,160.00 | 2.38% | 307,252 |
| 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 |