AJ Networks Co.,Ltd. (KRX:095570)
South Korea · Delayed Price · Currency is KRW 4,240.00
-10.00 (-0.24%)
Last updated: Sep 4, 2026, 2:26 PM KST
AJ Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4,305.00 | 4,335.00 | 4,200.00 | 4,250.00 | 4,250.00 | -0.70% | 114,414 |
| Sep 2, 2026 | 4,395.00 | 4,405.00 | 4,110.00 | 4,280.00 | 4,280.00 | -2.62% | 82,260 |
| Sep 1, 2026 | 4,470.00 | 4,470.00 | 4,370.00 | 4,395.00 | 4,395.00 | -0.57% | 57,882 |
| Aug 31, 2026 | 4,420.00 | 4,495.00 | 4,350.00 | 4,420.00 | 4,420.00 | - | 105,177 |
| Aug 28, 2026 | 4,435.00 | 4,440.00 | 4,385.00 | 4,420.00 | 4,420.00 | -0.11% | 51,808 |
| Aug 27, 2026 | 4,490.00 | 4,505.00 | 4,390.00 | 4,425.00 | 4,425.00 | -1.45% | 58,522 |
| Aug 26, 2026 | 4,440.00 | 4,495.00 | 4,415.00 | 4,490.00 | 4,490.00 | 1.13% | 60,590 |
| Aug 25, 2026 | 4,350.00 | 4,445.00 | 4,290.00 | 4,440.00 | 4,440.00 | 2.07% | 71,387 |
| Aug 24, 2026 | 4,345.00 | 4,365.00 | 4,265.00 | 4,350.00 | 4,350.00 | 0.23% | 95,523 |
| Aug 21, 2026 | 4,330.00 | 4,360.00 | 4,250.00 | 4,340.00 | 4,340.00 | 0.23% | 151,571 |
| Aug 20, 2026 | 4,400.00 | 4,450.00 | 4,315.00 | 4,330.00 | 4,330.00 | -0.57% | 129,505 |
| Aug 19, 2026 | 4,420.00 | 4,470.00 | 4,320.00 | 4,355.00 | 4,355.00 | -2.68% | 122,446 |
| Aug 18, 2026 | 4,520.00 | 4,560.00 | 4,435.00 | 4,475.00 | 4,475.00 | -1.00% | 169,890 |
| Aug 14, 2026 | 4,435.00 | 4,545.00 | 4,435.00 | 4,520.00 | 4,520.00 | 2.26% | 74,511 |
| Aug 13, 2026 | 4,565.00 | 4,565.00 | 4,420.00 | 4,420.00 | 4,420.00 | -3.18% | 120,417 |
| Aug 12, 2026 | 4,490.00 | 4,650.00 | 4,450.00 | 4,565.00 | 4,565.00 | 1.22% | 130,793 |
| Aug 11, 2026 | 4,490.00 | 4,585.00 | 4,490.00 | 4,510.00 | 4,510.00 | -1.10% | 60,527 |
| Aug 10, 2026 | 4,430.00 | 4,600.00 | 4,430.00 | 4,560.00 | 4,560.00 | 2.93% | 187,139 |
| Aug 7, 2026 | 4,385.00 | 4,495.00 | 4,385.00 | 4,430.00 | 4,430.00 | - | 160,635 |
| Aug 6, 2026 | 4,165.00 | 4,430.00 | 4,165.00 | 4,430.00 | 4,430.00 | 6.36% | 234,426 |
| Aug 5, 2026 | 4,165.00 | 4,215.00 | 4,160.00 | 4,165.00 | 4,165.00 | 0.12% | 127,457 |
| Aug 4, 2026 | 4,135.00 | 4,180.00 | 4,025.00 | 4,160.00 | 4,160.00 | 2.19% | 303,789 |
| Aug 3, 2026 | 4,280.00 | 4,315.00 | 4,150.00 | 4,165.00 | 4,070.68 | -2.69% | 327,795 |
| Jul 31, 2026 | 4,250.00 | 4,280.00 | 4,165.00 | 4,280.00 | 4,183.08 | 2.15% | 175,322 |
| Jul 30, 2026 | 3,905.00 | 4,225.00 | 3,905.00 | 4,190.00 | 4,095.11 | 2.44% | 202,496 |
| Jul 29, 2026 | 4,130.00 | 4,240.00 | 4,020.00 | 4,090.00 | 3,997.38 | -2.62% | 413,652 |
| Jul 28, 2026 | 4,270.00 | 4,275.00 | 4,105.00 | 4,200.00 | 4,104.89 | -1.64% | 333,871 |
| Jul 27, 2026 | 4,280.00 | 4,345.00 | 4,255.00 | 4,270.00 | 4,173.30 | 0.59% | 83,008 |
| Jul 24, 2026 | 4,260.00 | 4,330.00 | 4,230.00 | 4,245.00 | 4,148.87 | -1.05% | 155,269 |
| Jul 23, 2026 | 4,180.00 | 4,315.00 | 4,180.00 | 4,290.00 | 4,192.85 | 2.88% | 94,401 |
| Jul 22, 2026 | 4,300.00 | 4,310.00 | 4,170.00 | 4,170.00 | 4,075.57 | -3.02% | 335,700 |
| Jul 21, 2026 | 4,285.00 | 4,330.00 | 4,170.00 | 4,300.00 | 4,202.62 | 0.35% | 80,262 |
| Jul 20, 2026 | 4,300.00 | 4,330.00 | 4,235.00 | 4,285.00 | 4,187.96 | -1.04% | 61,686 |
| Jul 16, 2026 | 4,170.00 | 4,350.00 | 4,155.00 | 4,330.00 | 4,231.94 | 2.61% | 180,339 |
| Jul 15, 2026 | 4,230.00 | 4,330.00 | 4,180.00 | 4,220.00 | 4,124.43 | -1.17% | 246,604 |
| Jul 14, 2026 | 4,240.00 | 4,310.00 | 4,155.00 | 4,270.00 | 4,173.30 | 0.12% | 150,879 |
| Jul 13, 2026 | 4,285.00 | 4,300.00 | 4,155.00 | 4,265.00 | 4,168.41 | -0.47% | 196,328 |
| Jul 10, 2026 | 4,205.00 | 4,295.00 | 4,190.00 | 4,285.00 | 4,187.96 | 1.18% | 126,740 |
| Jul 9, 2026 | 4,245.00 | 4,290.00 | 4,130.00 | 4,235.00 | 4,139.09 | -0.24% | 69,575 |
| Jul 8, 2026 | 4,305.00 | 4,350.00 | 4,165.00 | 4,245.00 | 4,148.87 | -2.08% | 76,825 |
| Jul 7, 2026 | 4,270.00 | 4,355.00 | 4,220.00 | 4,335.00 | 4,236.83 | 1.52% | 118,608 |
| Jul 6, 2026 | 4,310.00 | 4,310.00 | 4,195.00 | 4,270.00 | 4,173.30 | -1.27% | 90,681 |
| Jul 3, 2026 | 4,170.00 | 4,370.00 | 4,060.00 | 4,325.00 | 4,227.06 | 3.72% | 89,531 |
| Jul 2, 2026 | 4,185.00 | 4,210.00 | 4,085.00 | 4,170.00 | 4,075.57 | -0.60% | 110,294 |
| Jul 1, 2026 | 4,090.00 | 4,225.00 | 4,005.00 | 4,195.00 | 4,100.00 | 4.48% | 84,472 |
| Jun 30, 2026 | 4,080.00 | 4,100.00 | 4,005.00 | 4,015.00 | 3,924.08 | -1.59% | 63,618 |
| Jun 29, 2026 | 3,925.00 | 4,090.00 | 3,900.00 | 4,080.00 | 3,987.60 | 3.95% | 62,535 |
| Jun 26, 2026 | 3,980.00 | 4,010.00 | 3,825.00 | 3,925.00 | 3,836.11 | -1.38% | 171,287 |
| Jun 25, 2026 | 4,100.00 | 4,100.00 | 3,950.00 | 3,980.00 | 3,889.87 | -2.45% | 164,761 |
| Jun 24, 2026 | 4,020.00 | 4,200.00 | 3,925.00 | 4,080.00 | 3,987.60 | 1.75% | 167,495 |