AJ Networks Co.,Ltd. (KRX:095570)
South Korea · Delayed Price · Currency is KRW 4,020.00
-15.00 (-0.37%)
Oct 29, 2026, 3:30 PM KST
AJ Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4,025.00 | 4,040.00 | 3,945.00 | 4,020.00 | 4,020.00 | -0.37% | 93,714 |
| Oct 28, 2026 | 4,070.00 | 4,070.00 | 4,015.00 | 4,035.00 | 4,035.00 | 0.62% | 53,506 |
| Oct 27, 2026 | 3,995.00 | 4,050.00 | 3,980.00 | 4,010.00 | 4,010.00 | 0.75% | 73,450 |
| Oct 26, 2026 | 4,095.00 | 4,145.00 | 3,975.00 | 3,980.00 | 3,980.00 | -2.81% | 58,776 |
| Oct 23, 2026 | 4,020.00 | 4,150.00 | 3,985.00 | 4,095.00 | 4,095.00 | 1.11% | 127,266 |
| Oct 22, 2026 | 4,160.00 | 4,185.00 | 4,050.00 | 4,050.00 | 4,050.00 | -3.80% | 134,980 |
| Oct 21, 2026 | 4,205.00 | 4,225.00 | 4,140.00 | 4,210.00 | 4,210.00 | 0.36% | 40,378 |
| Oct 20, 2026 | 4,235.00 | 4,250.00 | 4,150.00 | 4,195.00 | 4,195.00 | -1.29% | 91,919 |
| Oct 19, 2026 | 4,180.00 | 4,250.00 | 4,150.00 | 4,250.00 | 4,250.00 | 0.35% | 93,767 |
| Oct 16, 2026 | 4,170.00 | 4,270.00 | 4,170.00 | 4,235.00 | 4,235.00 | 1.07% | 161,357 |
| Oct 15, 2026 | 4,200.00 | 4,285.00 | 4,100.00 | 4,190.00 | 4,190.00 | -0.48% | 315,103 |
| Oct 14, 2026 | 4,260.00 | 4,295.00 | 4,200.00 | 4,210.00 | 4,210.00 | 0.24% | 125,299 |
| Oct 13, 2026 | 4,225.00 | 4,245.00 | 4,150.00 | 4,200.00 | 4,200.00 | -0.94% | 109,865 |
| Oct 12, 2026 | 4,260.00 | 4,260.00 | 4,190.00 | 4,240.00 | 4,240.00 | -0.35% | 79,951 |
| Oct 8, 2026 | 4,295.00 | 4,295.00 | 4,205.00 | 4,255.00 | 4,255.00 | -0.70% | 44,032 |
| Oct 7, 2026 | 4,260.00 | 4,300.00 | 4,250.00 | 4,285.00 | 4,285.00 | 1.18% | 41,462 |
| Oct 6, 2026 | 4,290.00 | 4,340.00 | 4,225.00 | 4,235.00 | 4,235.00 | -1.28% | 69,676 |
| Oct 2, 2026 | 4,285.00 | 4,300.00 | 4,240.00 | 4,290.00 | 4,290.00 | 1.06% | 47,480 |
| Oct 1, 2026 | 4,300.00 | 4,300.00 | 4,230.00 | 4,245.00 | 4,245.00 | -0.59% | 44,968 |
| Sep 30, 2026 | 4,315.00 | 4,340.00 | 4,270.00 | 4,270.00 | 4,270.00 | -0.47% | 46,712 |
| Sep 29, 2026 | 4,320.00 | 4,340.00 | 4,265.00 | 4,290.00 | 4,290.00 | -0.58% | 37,243 |
| Sep 28, 2026 | 4,290.00 | 4,380.00 | 4,230.00 | 4,315.00 | 4,315.00 | 0.70% | 132,038 |
| Sep 23, 2026 | 4,220.00 | 4,325.00 | 4,165.00 | 4,285.00 | 4,285.00 | 2.76% | 177,133 |
| Sep 22, 2026 | 4,180.00 | 4,220.00 | 4,145.00 | 4,170.00 | 4,170.00 | 0.48% | 99,988 |
| Sep 21, 2026 | 4,160.00 | 4,180.00 | 4,100.00 | 4,150.00 | 4,150.00 | 0.97% | 70,831 |
| Sep 18, 2026 | 4,170.00 | 4,170.00 | 4,095.00 | 4,110.00 | 4,110.00 | -0.24% | 44,408 |
| Sep 17, 2026 | 4,160.00 | 4,160.00 | 4,075.00 | 4,120.00 | 4,120.00 | -0.36% | 74,190 |
| Sep 16, 2026 | 4,195.00 | 4,195.00 | 4,100.00 | 4,135.00 | 4,135.00 | -0.48% | 62,040 |
| Sep 15, 2026 | 4,210.00 | 4,210.00 | 4,140.00 | 4,155.00 | 4,155.00 | -0.95% | 51,800 |
| Sep 14, 2026 | 4,185.00 | 4,210.00 | 4,125.00 | 4,195.00 | 4,195.00 | 0.60% | 49,601 |
| Sep 11, 2026 | 4,180.00 | 4,180.00 | 4,130.00 | 4,170.00 | 4,170.00 | -0.24% | 47,908 |
| Sep 10, 2026 | 4,175.00 | 4,185.00 | 4,140.00 | 4,180.00 | 4,180.00 | 0.24% | 52,491 |
| Sep 9, 2026 | 4,220.00 | 4,220.00 | 4,165.00 | 4,170.00 | 4,170.00 | -0.48% | 61,612 |
| Sep 8, 2026 | 4,185.00 | 4,220.00 | 4,175.00 | 4,190.00 | 4,190.00 | 0.48% | 52,979 |
| Sep 7, 2026 | 4,250.00 | 4,250.00 | 4,165.00 | 4,170.00 | 4,170.00 | -1.88% | 125,657 |
| Sep 4, 2026 | 4,305.00 | 4,305.00 | 4,220.00 | 4,250.00 | 4,250.00 | - | 57,218 |
| 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% | 82,355 |
| 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% | 58,526 |
| Aug 26, 2026 | 4,440.00 | 4,495.00 | 4,415.00 | 4,490.00 | 4,490.00 | 1.13% | 60,620 |
| Aug 25, 2026 | 4,350.00 | 4,445.00 | 4,290.00 | 4,440.00 | 4,440.00 | 2.07% | 71,422 |
| Aug 24, 2026 | 4,345.00 | 4,365.00 | 4,265.00 | 4,350.00 | 4,350.00 | 0.23% | 95,534 |
| Aug 21, 2026 | 4,330.00 | 4,360.00 | 4,250.00 | 4,340.00 | 4,340.00 | 0.23% | 151,592 |
| Aug 20, 2026 | 4,400.00 | 4,450.00 | 4,315.00 | 4,330.00 | 4,330.00 | -0.57% | 130,369 |
| 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% | 169,928 |
| Aug 14, 2026 | 4,435.00 | 4,545.00 | 4,435.00 | 4,520.00 | 4,520.00 | 2.26% | 74,511 |