AJ Networks Co.,Ltd. (KRX:095570)
South Korea · Delayed Price · Currency is KRW 4,560.00
+130.00 (2.93%)
Aug 10, 2026, 3:30 PM KST
AJ Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 4,170.00 | 4,195.00 | 4,005.00 | 4,010.00 | 3,919.19 | -4.64% | 227,715 |
| Jun 22, 2026 | 4,180.00 | 4,260.00 | 4,155.00 | 4,205.00 | 4,109.77 | 0.72% | 88,605 |
| Jun 19, 2026 | 4,270.00 | 4,275.00 | 4,130.00 | 4,175.00 | 4,080.45 | -2.57% | 217,145 |
| Jun 18, 2026 | 4,380.00 | 4,395.00 | 4,275.00 | 4,285.00 | 4,187.96 | -2.06% | 122,726 |
| Jun 17, 2026 | 4,535.00 | 4,535.00 | 4,340.00 | 4,375.00 | 4,275.92 | -1.69% | 280,031 |
| Jun 16, 2026 | 4,495.00 | 4,555.00 | 4,385.00 | 4,450.00 | 4,349.23 | -0.11% | 190,055 |
| Jun 15, 2026 | 4,515.00 | 4,525.00 | 4,445.00 | 4,455.00 | 4,354.11 | -0.11% | 167,008 |
| Jun 12, 2026 | 4,355.00 | 4,565.00 | 4,300.00 | 4,460.00 | 4,359.00 | 2.41% | 448,348 |
| Jun 11, 2026 | 4,235.00 | 4,395.00 | 4,235.00 | 4,355.00 | 4,256.38 | - | 117,008 |
| Jun 10, 2026 | 4,310.00 | 4,395.00 | 4,250.00 | 4,355.00 | 4,256.38 | 0.81% | 225,516 |
| Jun 9, 2026 | 4,135.00 | 4,320.00 | 4,135.00 | 4,320.00 | 4,222.17 | 4.60% | 112,464 |
| Jun 8, 2026 | 4,255.00 | 4,255.00 | 4,080.00 | 4,130.00 | 4,036.47 | -3.39% | 191,900 |
| Jun 5, 2026 | 4,340.00 | 4,340.00 | 4,165.00 | 4,275.00 | 4,178.19 | -1.61% | 168,187 |
| Jun 4, 2026 | 4,380.00 | 4,465.00 | 4,230.00 | 4,345.00 | 4,246.60 | -0.80% | 246,215 |
| Jun 2, 2026 | 4,370.00 | 4,395.00 | 4,190.00 | 4,380.00 | 4,280.81 | 0.23% | 125,054 |
| Jun 1, 2026 | 4,450.00 | 4,455.00 | 4,300.00 | 4,370.00 | 4,271.04 | -1.80% | 259,826 |
| May 29, 2026 | 4,570.00 | 4,650.00 | 4,405.00 | 4,450.00 | 4,349.23 | -3.47% | 310,840 |
| May 28, 2026 | 4,650.00 | 4,650.00 | 4,485.00 | 4,610.00 | 4,505.60 | -0.54% | 192,635 |