AJ Networks Co.,Ltd. (KRX:095570)
South Korea · Delayed Price · Currency is KRW 4,240.00
-45.00 (-1.05%)
Last updated: Jul 21, 2026, 2:22 PM KST
AJ Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4,300.00 | 4,330.00 | 4,235.00 | 4,285.00 | 4,285.00 | -1.04% | 61,686 |
| Jul 16, 2026 | 4,170.00 | 4,350.00 | 4,155.00 | 4,330.00 | 4,330.00 | 2.61% | 179,870 |
| Jul 15, 2026 | 4,230.00 | 4,330.00 | 4,180.00 | 4,220.00 | 4,220.00 | -1.17% | 246,518 |
| Jul 14, 2026 | 4,240.00 | 4,310.00 | 4,155.00 | 4,270.00 | 4,270.00 | 0.12% | 40,396 |
| Jul 13, 2026 | 4,285.00 | 4,300.00 | 4,155.00 | 4,265.00 | 4,265.00 | -0.47% | 196,114 |
| Jul 10, 2026 | 4,205.00 | 4,295.00 | 4,190.00 | 4,285.00 | 4,285.00 | 1.18% | 126,629 |
| Jul 9, 2026 | 4,245.00 | 4,290.00 | 4,130.00 | 4,235.00 | 4,235.00 | -0.24% | 69,575 |
| Jul 8, 2026 | 4,305.00 | 4,350.00 | 4,165.00 | 4,245.00 | 4,245.00 | -2.08% | 76,718 |
| Jul 7, 2026 | 4,270.00 | 4,355.00 | 4,220.00 | 4,335.00 | 4,335.00 | 1.52% | 118,440 |
| Jul 6, 2026 | 4,310.00 | 4,310.00 | 4,195.00 | 4,270.00 | 4,270.00 | -1.27% | 90,681 |
| Jul 3, 2026 | 4,170.00 | 4,370.00 | 4,060.00 | 4,325.00 | 4,325.00 | 3.72% | 89,531 |
| Jul 2, 2026 | 4,185.00 | 4,210.00 | 4,085.00 | 4,170.00 | 4,170.00 | -0.60% | 108,799 |
| Jul 1, 2026 | 4,090.00 | 4,225.00 | 4,005.00 | 4,195.00 | 4,195.00 | 4.48% | 84,387 |
| Jun 30, 2026 | 4,080.00 | 4,100.00 | 4,005.00 | 4,015.00 | 4,015.00 | -1.59% | 63,114 |
| Jun 29, 2026 | 3,925.00 | 4,090.00 | 3,900.00 | 4,080.00 | 4,080.00 | 3.95% | 62,535 |
| Jun 26, 2026 | 3,980.00 | 4,010.00 | 3,825.00 | 3,925.00 | 3,925.00 | -1.38% | 168,584 |
| Jun 25, 2026 | 4,100.00 | 4,100.00 | 3,950.00 | 3,980.00 | 3,980.00 | -2.45% | 164,748 |
| Jun 24, 2026 | 4,020.00 | 4,200.00 | 3,925.00 | 4,080.00 | 4,080.00 | 1.75% | 167,198 |
| Jun 23, 2026 | 4,170.00 | 4,195.00 | 4,005.00 | 4,010.00 | 4,010.00 | -4.64% | 225,370 |
| Jun 22, 2026 | 4,180.00 | 4,260.00 | 4,155.00 | 4,205.00 | 4,205.00 | 0.72% | 88,253 |
| Jun 19, 2026 | 4,270.00 | 4,275.00 | 4,130.00 | 4,175.00 | 4,175.00 | -2.57% | 217,140 |
| Jun 18, 2026 | 4,380.00 | 4,395.00 | 4,275.00 | 4,285.00 | 4,285.00 | -2.06% | 122,343 |
| Jun 17, 2026 | 4,535.00 | 4,535.00 | 4,340.00 | 4,375.00 | 4,375.00 | -1.69% | 280,031 |
| Jun 16, 2026 | 4,495.00 | 4,555.00 | 4,385.00 | 4,450.00 | 4,450.00 | -0.11% | 190,055 |
| Jun 15, 2026 | 4,515.00 | 4,525.00 | 4,445.00 | 4,455.00 | 4,455.00 | -0.11% | 167,008 |
| Jun 12, 2026 | 4,355.00 | 4,565.00 | 4,300.00 | 4,460.00 | 4,460.00 | 2.41% | 447,141 |
| Jun 11, 2026 | 4,235.00 | 4,395.00 | 4,235.00 | 4,355.00 | 4,355.00 | - | 116,890 |
| Jun 10, 2026 | 4,310.00 | 4,395.00 | 4,250.00 | 4,355.00 | 4,355.00 | 0.81% | 225,516 |
| Jun 9, 2026 | 4,135.00 | 4,320.00 | 4,135.00 | 4,320.00 | 4,320.00 | 4.60% | 111,919 |
| Jun 8, 2026 | 4,255.00 | 4,255.00 | 4,080.00 | 4,130.00 | 4,130.00 | -3.39% | 188,724 |
| Jun 5, 2026 | 4,340.00 | 4,340.00 | 4,165.00 | 4,275.00 | 4,275.00 | -1.61% | 168,187 |
| Jun 4, 2026 | 4,380.00 | 4,465.00 | 4,230.00 | 4,345.00 | 4,345.00 | -0.80% | 246,215 |
| Jun 2, 2026 | 4,370.00 | 4,395.00 | 4,190.00 | 4,380.00 | 4,380.00 | 0.23% | 124,819 |
| Jun 1, 2026 | 4,450.00 | 4,455.00 | 4,300.00 | 4,370.00 | 4,370.00 | -1.80% | 259,826 |
| May 29, 2026 | 4,570.00 | 4,650.00 | 4,405.00 | 4,450.00 | 4,450.00 | -3.47% | 308,950 |
| May 28, 2026 | 4,650.00 | 4,650.00 | 4,485.00 | 4,610.00 | 4,610.00 | -0.54% | 192,616 |
| May 27, 2026 | 4,730.00 | 4,730.00 | 4,530.00 | 4,635.00 | 4,635.00 | -2.01% | 453,185 |
| May 26, 2026 | 4,875.00 | 4,875.00 | 4,665.00 | 4,730.00 | 4,730.00 | -1.46% | 236,325 |
| May 22, 2026 | 4,690.00 | 4,880.00 | 4,650.00 | 4,800.00 | 4,800.00 | 2.13% | 415,531 |
| May 21, 2026 | 4,660.00 | 4,715.00 | 4,640.00 | 4,700.00 | 4,700.00 | 1.40% | 226,030 |
| May 20, 2026 | 4,720.00 | 4,765.00 | 4,540.00 | 4,635.00 | 4,635.00 | -3.54% | 356,233 |
| May 19, 2026 | 4,750.00 | 4,920.00 | 4,730.00 | 4,805.00 | 4,805.00 | 0.31% | 322,949 |
| May 18, 2026 | 4,705.00 | 4,835.00 | 4,615.00 | 4,790.00 | 4,790.00 | 2.90% | 490,129 |
| May 15, 2026 | 4,665.00 | 4,745.00 | 4,550.00 | 4,655.00 | 4,655.00 | -0.21% | 359,077 |
| May 14, 2026 | 4,545.00 | 4,665.00 | 4,545.00 | 4,665.00 | 4,665.00 | 2.64% | 185,917 |
| May 13, 2026 | 4,640.00 | 4,670.00 | 4,485.00 | 4,545.00 | 4,545.00 | -1.84% | 385,061 |
| May 12, 2026 | 4,750.00 | 4,775.00 | 4,595.00 | 4,630.00 | 4,630.00 | -2.32% | 346,979 |
| May 11, 2026 | 4,950.00 | 4,950.00 | 4,740.00 | 4,740.00 | 4,740.00 | -4.24% | 396,928 |
| May 8, 2026 | 4,895.00 | 4,970.00 | 4,845.00 | 4,950.00 | 4,950.00 | 1.12% | 185,133 |
| May 7, 2026 | 4,980.00 | 4,980.00 | 4,705.00 | 4,895.00 | 4,895.00 | -0.71% | 252,290 |