AJ Networks Co., Ltd. 095570
KRX · South Korea · Finance
KRW 4,245.00-25.00 (-0.59%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 4,245.00 | -0.59% | KRW 4,300.00 | KRW 4,300.00 | KRW 4,230.00 | 44.97K |
| 2026-09-30 | KRW 4,270.00 | -0.47% | KRW 4,315.00 | KRW 4,340.00 | KRW 4,270.00 | 46.71K |
| 2026-09-29 | KRW 4,290.00 | -0.58% | KRW 4,320.00 | KRW 4,340.00 | KRW 4,265.00 | 37.24K |
| 2026-09-28 | KRW 4,315.00 | +0.70% | KRW 4,290.00 | KRW 4,380.00 | KRW 4,230.00 | 132.04K |
| 2026-09-23 | KRW 4,285.00 | +2.76% | KRW 4,220.00 | KRW 4,325.00 | KRW 4,165.00 | 177.13K |
| 2026-09-22 | KRW 4,170.00 | +0.48% | KRW 4,180.00 | KRW 4,220.00 | KRW 4,145.00 | 99.99K |
| 2026-09-21 | KRW 4,150.00 | +0.97% | KRW 4,160.00 | KRW 4,180.00 | KRW 4,100.00 | 70.83K |
| 2026-09-18 | KRW 4,110.00 | -0.24% | KRW 4,170.00 | KRW 4,170.00 | KRW 4,095.00 | 44.41K |
| 2026-09-17 | KRW 4,120.00 | -0.36% | KRW 4,160.00 | KRW 4,160.00 | KRW 4,075.00 | 74.19K |
| 2026-09-16 | KRW 4,135.00 | -0.48% | KRW 4,195.00 | KRW 4,195.00 | KRW 4,100.00 | 62.04K |
| 2026-09-15 | KRW 4,155.00 | -0.95% | KRW 4,210.00 | KRW 4,210.00 | KRW 4,140.00 | 51.91K |
| 2026-09-14 | KRW 4,195.00 | +0.60% | KRW 4,185.00 | KRW 4,210.00 | KRW 4,125.00 | 49.60K |
| 2026-09-11 | KRW 4,170.00 | -0.24% | KRW 4,180.00 | KRW 4,180.00 | KRW 4,130.00 | 47.91K |
| 2026-09-10 | KRW 4,180.00 | +0.24% | KRW 4,175.00 | KRW 4,185.00 | KRW 4,140.00 | 52.49K |
| 2026-09-09 | KRW 4,170.00 | -0.48% | KRW 4,220.00 | KRW 4,220.00 | KRW 4,165.00 | 61.61K |
| 2026-09-08 | KRW 4,190.00 | +0.48% | KRW 4,185.00 | KRW 4,220.00 | KRW 4,175.00 | 52.98K |
| 2026-09-07 | KRW 4,170.00 | -1.88% | KRW 4,250.00 | KRW 4,250.00 | KRW 4,165.00 | 125.66K |
| 2026-09-04 | KRW 4,250.00 | 0.00% | KRW 4,305.00 | KRW 4,305.00 | KRW 4,220.00 | 57.22K |
| 2026-09-03 | KRW 4,250.00 | -0.70% | KRW 4,305.00 | KRW 4,335.00 | KRW 4,200.00 | 114.41K |
| 2026-09-02 | KRW 4,280.00 | -2.62% | KRW 4,395.00 | KRW 4,405.00 | KRW 4,110.00 | 82.36K |
| 2026-09-01 | KRW 4,395.00 | -0.57% | KRW 4,470.00 | KRW 4,470.00 | KRW 4,370.00 | 57.88K |
| 2026-08-31 | KRW 4,420.00 | 0.00% | KRW 4,420.00 | KRW 4,495.00 | KRW 4,350.00 | 105.18K |
| 2026-08-28 | KRW 4,420.00 | -0.11% | KRW 4,435.00 | KRW 4,440.00 | KRW 4,385.00 | 51.81K |
| 2026-08-27 | KRW 4,425.00 | -1.45% | KRW 4,490.00 | KRW 4,505.00 | KRW 4,390.00 | 58.53K |
| 2026-08-26 | KRW 4,490.00 | +1.13% | KRW 4,440.00 | KRW 4,495.00 | KRW 4,415.00 | 60.62K |
| 2026-08-25 | KRW 4,440.00 | +2.07% | KRW 4,350.00 | KRW 4,445.00 | KRW 4,290.00 | 71.42K |
| 2026-08-24 | KRW 4,350.00 | +0.23% | KRW 4,345.00 | KRW 4,365.00 | KRW 4,265.00 | 95.53K |
| 2026-08-21 | KRW 4,340.00 | +0.23% | KRW 4,330.00 | KRW 4,360.00 | KRW 4,250.00 | 151.59K |
| 2026-08-20 | KRW 4,330.00 | -0.57% | KRW 4,400.00 | KRW 4,450.00 | KRW 4,315.00 | 130.37K |
| 2026-08-19 | KRW 4,355.00 | -2.68% | KRW 4,420.00 | KRW 4,470.00 | KRW 4,320.00 | 122.45K |
| 2026-08-18 | KRW 4,475.00 | -1.00% | KRW 4,520.00 | KRW 4,560.00 | KRW 4,435.00 | 169.93K |
| 2026-08-14 | KRW 4,520.00 | +2.26% | KRW 4,435.00 | KRW 4,545.00 | KRW 4,435.00 | 74.51K |
| 2026-08-13 | KRW 4,420.00 | -3.18% | KRW 4,565.00 | KRW 4,565.00 | KRW 4,420.00 | 120.45K |
| 2026-08-12 | KRW 4,565.00 | +1.22% | KRW 4,490.00 | KRW 4,650.00 | KRW 4,450.00 | 132.83K |
| 2026-08-11 | KRW 4,510.00 | -1.10% | KRW 4,490.00 | KRW 4,585.00 | KRW 4,490.00 | 60.53K |
| 2026-08-10 | KRW 4,560.00 | +2.93% | KRW 4,430.00 | KRW 4,600.00 | KRW 4,430.00 | 187.15K |
| 2026-08-07 | KRW 4,430.00 | 0.00% | KRW 4,385.00 | KRW 4,495.00 | KRW 4,385.00 | 160.74K |
| 2026-08-06 | KRW 4,430.00 | +6.36% | KRW 4,165.00 | KRW 4,430.00 | KRW 4,165.00 | 235.95K |
| 2026-08-05 | KRW 4,165.00 | +0.12% | KRW 4,165.00 | KRW 4,215.00 | KRW 4,160.00 | 128.21K |
| 2026-08-04 | KRW 4,160.00 | -0.12% | KRW 4,135.00 | KRW 4,180.00 | KRW 4,025.00 | 307.76K |
| 2026-08-03 | KRW 4,165.00 | -2.69% | KRW 4,280.00 | KRW 4,315.00 | KRW 4,150.00 | 329.51K |
| 2026-07-31 | KRW 4,280.00 | +2.15% | KRW 4,250.00 | KRW 4,280.00 | KRW 4,165.00 | 175.32K |
| 2026-07-30 | KRW 4,190.00 | +2.44% | KRW 3,905.00 | KRW 4,225.00 | KRW 3,905.00 | 202.50K |
| 2026-07-29 | KRW 4,090.00 | -2.62% | KRW 4,130.00 | KRW 4,240.00 | KRW 4,020.00 | 413.65K |
| 2026-07-28 | KRW 4,200.00 | -1.64% | KRW 4,270.00 | KRW 4,275.00 | KRW 4,105.00 | 333.87K |
| 2026-07-27 | KRW 4,270.00 | +0.59% | KRW 4,280.00 | KRW 4,345.00 | KRW 4,255.00 | 83.01K |
| 2026-07-24 | KRW 4,245.00 | -1.05% | KRW 4,260.00 | KRW 4,330.00 | KRW 4,230.00 | 155.27K |
| 2026-07-23 | KRW 4,290.00 | +2.88% | KRW 4,180.00 | KRW 4,315.00 | KRW 4,180.00 | 94.40K |
| 2026-07-22 | KRW 4,170.00 | -3.02% | KRW 4,300.00 | KRW 4,310.00 | KRW 4,170.00 | 335.70K |
| 2026-07-21 | KRW 4,300.00 | +0.35% | KRW 4,285.00 | KRW 4,330.00 | KRW 4,170.00 | 80.26K |
| 2026-07-20 | KRW 4,285.00 | -1.04% | KRW 4,300.00 | KRW 4,330.00 | KRW 4,235.00 | 61.69K |
| 2026-07-16 | KRW 4,330.00 | +2.61% | KRW 4,170.00 | KRW 4,350.00 | KRW 4,155.00 | 180.34K |
| 2026-07-15 | KRW 4,220.00 | -1.17% | KRW 4,230.00 | KRW 4,330.00 | KRW 4,180.00 | 246.60K |
| 2026-07-14 | KRW 4,270.00 | +0.12% | KRW 4,240.00 | KRW 4,310.00 | KRW 4,155.00 | 150.88K |
| 2026-07-13 | KRW 4,265.00 | -0.47% | KRW 4,285.00 | KRW 4,300.00 | KRW 4,155.00 | 196.33K |
| 2026-07-10 | KRW 4,285.00 | +1.18% | KRW 4,205.00 | KRW 4,295.00 | KRW 4,190.00 | 126.74K |
| 2026-07-09 | KRW 4,235.00 | -0.24% | KRW 4,245.00 | KRW 4,290.00 | KRW 4,130.00 | 69.58K |
| 2026-07-08 | KRW 4,245.00 | -2.08% | KRW 4,305.00 | KRW 4,350.00 | KRW 4,165.00 | 76.83K |
| 2026-07-07 | KRW 4,335.00 | +1.52% | KRW 4,270.00 | KRW 4,355.00 | KRW 4,220.00 | 118.61K |
| 2026-07-06 | KRW 4,270.00 | -1.27% | KRW 4,310.00 | KRW 4,310.00 | KRW 4,195.00 | 90.68K |
| 2026-07-03 | KRW 4,325.00 | +3.72% | KRW 4,170.00 | KRW 4,370.00 | KRW 4,060.00 | 89.53K |
| 2026-07-02 | KRW 4,170.00 | -0.60% | KRW 4,185.00 | KRW 4,210.00 | KRW 4,085.00 | 110.29K |
| 2026-07-01 | KRW 4,195.00 | +4.48% | KRW 4,090.00 | KRW 4,225.00 | KRW 4,005.00 | 84.47K |
| 2026-06-30 | KRW 4,015.00 | -1.59% | KRW 4,080.00 | KRW 4,100.00 | KRW 4,005.00 | 63.62K |
| 2026-06-29 | KRW 4,080.00 | +3.95% | KRW 3,925.00 | KRW 4,090.00 | KRW 3,900.00 | 62.54K |
| 2026-06-26 | KRW 3,925.00 | -1.38% | KRW 3,980.00 | KRW 4,010.00 | KRW 3,825.00 | 171.29K |
| 2026-06-25 | KRW 3,980.00 | -2.45% | KRW 4,100.00 | KRW 4,100.00 | KRW 3,950.00 | 164.76K |
| 2026-06-24 | KRW 4,080.00 | +1.75% | KRW 4,020.00 | KRW 4,200.00 | KRW 3,925.00 | 167.50K |
| 2026-06-23 | KRW 4,010.00 | -4.64% | KRW 4,170.00 | KRW 4,195.00 | KRW 4,005.00 | 227.72K |
| 2026-06-22 | KRW 4,205.00 | +0.72% | KRW 4,180.00 | KRW 4,260.00 | KRW 4,155.00 | 88.61K |
| 2026-06-19 | KRW 4,175.00 | -2.57% | KRW 4,270.00 | KRW 4,275.00 | KRW 4,130.00 | 217.15K |
| 2026-06-18 | KRW 4,285.00 | -2.06% | KRW 4,380.00 | KRW 4,395.00 | KRW 4,275.00 | 122.73K |
| 2026-06-17 | KRW 4,375.00 | -1.69% | KRW 4,535.00 | KRW 4,535.00 | KRW 4,340.00 | 280.03K |
| 2026-06-16 | KRW 4,450.00 | -0.11% | KRW 4,495.00 | KRW 4,555.00 | KRW 4,385.00 | 190.06K |
| 2026-06-15 | KRW 4,455.00 | -0.11% | KRW 4,515.00 | KRW 4,525.00 | KRW 4,445.00 | 167.01K |
| 2026-06-12 | KRW 4,460.00 | +2.41% | KRW 4,355.00 | KRW 4,565.00 | KRW 4,300.00 | 448.35K |
| 2026-06-11 | KRW 4,355.00 | 0.00% | KRW 4,235.00 | KRW 4,395.00 | KRW 4,235.00 | 117.01K |
| 2026-06-10 | KRW 4,355.00 | +0.81% | KRW 4,310.00 | KRW 4,395.00 | KRW 4,250.00 | 9 |
| 2026-06-09 | KRW 4,320.00 | +4.60% | KRW 4,135.00 | KRW 4,320.00 | KRW 4,135.00 | 112.46K |
| 2026-06-08 | KRW 4,130.00 | -3.39% | KRW 4,255.00 | KRW 4,255.00 | KRW 4,080.00 | 191.90K |
| 2026-06-05 | KRW 4,275.00 | -1.61% | KRW 4,340.00 | KRW 4,340.00 | KRW 4,165.00 | 168.19K |
| 2026-06-04 | KRW 4,345.00 | -0.80% | KRW 4,380.00 | KRW 4,465.00 | KRW 4,230.00 | 246.22K |
| 2026-06-02 | KRW 4,380.00 | +0.23% | KRW 4,370.00 | KRW 4,395.00 | KRW 4,190.00 | 125.05K |
| 2026-06-01 | KRW 4,370.00 | -1.80% | KRW 4,450.00 | KRW 4,455.00 | KRW 4,300.00 | 259.83K |
| 2026-05-29 | KRW 4,450.00 | -3.47% | KRW 4,570.00 | KRW 4,650.00 | KRW 4,405.00 | 310.84K |
| 2026-05-28 | KRW 4,610.00 | -0.54% | KRW 4,650.00 | KRW 4,650.00 | KRW 4,485.00 | 192.64K |
| 2026-05-27 | KRW 4,635.00 | -2.01% | KRW 4,730.00 | KRW 4,730.00 | KRW 4,530.00 | 453.48K |
| 2026-05-26 | KRW 4,730.00 | -1.46% | KRW 4,875.00 | KRW 4,875.00 | KRW 4,665.00 | 236.33K |
| 2026-05-22 | KRW 4,800.00 | +2.13% | KRW 4,690.00 | KRW 4,880.00 | KRW 4,650.00 | 417.26K |
| 2026-05-21 | KRW 4,700.00 | +1.40% | KRW 4,660.00 | KRW 4,715.00 | KRW 4,640.00 | 227.16K |