AJ Networks Co.,Ltd. (KRX:095570)
South Korea · Delayed Price · Currency is KRW 4,655.00
-150.00 (-3.12%)
At close: May 20, 2026
AJ Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 4,720.00 | 4,765.00 | 4,540.00 | 4,605.00 | 4,605.00 | -4.16% | 347,896 |
| 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 |
| May 6, 2026 | 5,090.00 | 5,120.00 | 4,870.00 | 4,930.00 | 4,930.00 | -3.14% | 577,566 |
| May 4, 2026 | 5,290.00 | 5,290.00 | 5,060.00 | 5,090.00 | 5,090.00 | -3.96% | 414,503 |
| Apr 30, 2026 | 5,370.00 | 5,390.00 | 5,290.00 | 5,300.00 | 5,220.00 | -1.12% | 255,417 |
| Apr 29, 2026 | 5,270.00 | 5,390.00 | 5,230.00 | 5,360.00 | 5,279.09 | 1.71% | 333,484 |
| Apr 28, 2026 | 5,270.00 | 5,320.00 | 5,230.00 | 5,270.00 | 5,190.45 | 0.57% | 231,642 |
| Apr 27, 2026 | 5,190.00 | 5,260.00 | 5,120.00 | 5,240.00 | 5,160.91 | 0.96% | 380,019 |
| Apr 24, 2026 | 5,120.00 | 5,210.00 | 5,070.00 | 5,190.00 | 5,111.66 | 1.37% | 233,782 |
| Apr 23, 2026 | 5,170.00 | 5,170.00 | 5,070.00 | 5,120.00 | 5,042.72 | -0.39% | 184,072 |
| Apr 22, 2026 | 5,110.00 | 5,180.00 | 5,080.00 | 5,140.00 | 5,062.42 | 0.78% | 341,032 |
| Apr 21, 2026 | 5,130.00 | 5,140.00 | 5,070.00 | 5,100.00 | 5,023.02 | -0.58% | 127,389 |
| Apr 20, 2026 | 5,130.00 | 5,140.00 | 5,070.00 | 5,130.00 | 5,052.57 | 0.20% | 153,230 |
| Apr 17, 2026 | 5,050.00 | 5,130.00 | 5,050.00 | 5,120.00 | 5,042.72 | 1.79% | 158,274 |
| Apr 16, 2026 | 5,080.00 | 5,120.00 | 5,020.00 | 5,030.00 | 4,954.08 | -0.98% | 241,853 |
| Apr 15, 2026 | 5,170.00 | 5,200.00 | 5,030.00 | 5,080.00 | 5,003.32 | -0.97% | 255,173 |
| Apr 14, 2026 | 5,110.00 | 5,150.00 | 5,070.00 | 5,130.00 | 5,052.57 | 1.18% | 150,367 |
| Apr 13, 2026 | 5,100.00 | 5,120.00 | 5,040.00 | 5,070.00 | 4,993.47 | -1.17% | 172,070 |
| Apr 10, 2026 | 5,090.00 | 5,170.00 | 5,080.00 | 5,130.00 | 5,052.57 | 0.98% | 259,967 |
| Apr 9, 2026 | 5,190.00 | 5,190.00 | 5,020.00 | 5,080.00 | 5,003.32 | -2.12% | 97,730 |
| Apr 8, 2026 | 5,180.00 | 5,200.00 | 5,130.00 | 5,190.00 | 5,111.66 | 1.17% | 89,559 |
| Apr 7, 2026 | 5,140.00 | 5,150.00 | 5,060.00 | 5,130.00 | 5,052.57 | 0.79% | 132,589 |
| Apr 6, 2026 | 5,140.00 | 5,170.00 | 5,010.00 | 5,090.00 | 5,013.17 | -0.97% | 128,076 |
| Apr 3, 2026 | 5,070.00 | 5,190.00 | 5,070.00 | 5,140.00 | 5,062.42 | 1.18% | 145,788 |
| Apr 2, 2026 | 5,170.00 | 5,240.00 | 5,030.00 | 5,080.00 | 5,003.32 | -1.74% | 306,129 |
| Apr 1, 2026 | 5,190.00 | 5,190.00 | 5,110.00 | 5,170.00 | 5,091.96 | 2.17% | 148,042 |
| Mar 31, 2026 | 5,110.00 | 5,160.00 | 5,050.00 | 5,060.00 | 4,983.62 | -1.75% | 225,794 |
| Mar 30, 2026 | 5,020.00 | 5,170.00 | 4,995.00 | 5,150.00 | 5,072.26 | -0.96% | 221,285 |
| Mar 27, 2026 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,121.51 | 2.56% | 228,653 |
| Mar 26, 2026 | 5,200.00 | 5,250.00 | 5,070.00 | 5,070.00 | 4,993.47 | -3.61% | 127,348 |
| Mar 25, 2026 | 5,110.00 | 5,280.00 | 5,060.00 | 5,260.00 | 5,180.60 | 2.94% | 289,480 |
| Mar 24, 2026 | 5,110.00 | 5,110.00 | 4,980.00 | 5,110.00 | 5,032.87 | 2.51% | 114,207 |
| Mar 23, 2026 | 5,120.00 | 5,120.00 | 4,985.00 | 4,985.00 | 4,909.75 | -3.39% | 229,545 |
| Mar 20, 2026 | 5,040.00 | 5,190.00 | 5,040.00 | 5,160.00 | 5,082.11 | 2.38% | 307,737 |
| Mar 19, 2026 | 5,030.00 | 5,100.00 | 4,975.00 | 5,040.00 | 4,963.92 | - | 120,049 |
| Mar 18, 2026 | 5,060.00 | 5,070.00 | 4,995.00 | 5,040.00 | 4,963.92 | 1.41% | 144,754 |
| Mar 17, 2026 | 5,100.00 | 5,100.00 | 4,970.00 | 4,970.00 | 4,894.98 | -0.80% | 182,617 |
| Mar 16, 2026 | 5,040.00 | 5,090.00 | 4,975.00 | 5,010.00 | 4,934.38 | - | 120,446 |
| Mar 13, 2026 | 5,030.00 | 5,070.00 | 4,960.00 | 5,010.00 | 4,934.38 | -1.57% | 202,134 |
| Mar 12, 2026 | 5,070.00 | 5,120.00 | 5,030.00 | 5,090.00 | 5,013.17 | 0.99% | 83,035 |
| Mar 11, 2026 | 5,050.00 | 5,160.00 | 5,030.00 | 5,040.00 | 4,963.92 | 0.80% | 170,946 |
| Mar 10, 2026 | 4,970.00 | 5,040.00 | 4,885.00 | 5,000.00 | 4,924.53 | 2.99% | 210,610 |