AJ Networks Co.,Ltd. (095570.KS) KSC
5,140.00
+60(+1.18%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
5,140.00
+60(+1.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5,070 | 5,140 | 5,140 | 5,190 | 5,070 | 144,447 |
| April 02, 2026 | 5,170 | 5,060 | 5,060 | 5,240 | 5,030 | 293,662 |
| April 01, 2026 | 5,190 | 5,170 | 5,170 | 5,190 | 5,110 | 150,768 |
| March 31, 2026 | 5,110 | 5,060 | 5,060 | 5,160 | 5,050 | 225,794 |
| March 30, 2026 | 5,020 | 5,150 | 5,150 | 5,170 | 4,995 | 222,131 |
| March 27, 2026 | 5,000 | 5,200 | 5,200 | 5,200 | 5,000 | 227,343 |
| March 26, 2026 | 5,200 | 5,070 | 5,070 | 5,250 | 5,070 | 127,248 |
| March 25, 2026 | 5,110 | 5,260 | 5,260 | 5,280 | 5,060 | 295,600 |
| March 24, 2026 | 5,110 | 5,110 | 5,110 | 5,110 | 4,980 | 114,999 |
| March 23, 2026 | 5,120 | 4,985 | 4,985 | 5,120 | 4,985 | 229,545 |
| March 20, 2026 | 5,040 | 5,160 | 5,160 | 5,190 | 5,040 | 307,397 |
| March 19, 2026 | 5,030 | 5,040 | 5,040 | 5,100 | 4,975 | 118,870 |
| March 18, 2026 | 5,060 | 5,040 | 5,040 | 5,070 | 4,995 | 141,001 |
| March 17, 2026 | 5,100 | 4,970 | 4,970 | 5,100 | 4,970 | 187,453 |
| March 16, 2026 | 5,040 | 5,010 | 5,010 | 5,090 | 4,975 | 120,573 |
| March 13, 2026 | 5,030 | 5,010 | 5,010 | 5,070 | 4,960 | 172,271 |
| March 12, 2026 | 5,070 | 5,090 | 5,090 | 5,120 | 5,030 | 82,831 |
| March 11, 2026 | 5,050 | 5,040 | 5,040 | 5,160 | 5,030 | 170,440 |
| March 10, 2026 | 4,970 | 5,000 | 5,000 | 5,030 | 4,885 | 118,677 |
| March 09, 2026 | 4,915 | 4,855 | 4,855 | 4,915 | 4,750 | 343,204 |
| March 06, 2026 | 4,925 | 4,960 | 4,960 | 5,010 | 4,825 | 181,269 |
| March 05, 2026 | 4,920 | 4,940 | 4,940 | 5,050 | 4,895 | 369,333 |
| March 04, 2026 | 5,150 | 4,800 | 4,800 | 5,150 | 4,655 | 625,485 |
| March 03, 2026 | 5,130 | 5,170 | 5,170 | 5,320 | 5,000 | 333,290 |
| February 27, 2026 | 5,210 | 5,130 | 5,130 | 5,230 | 5,050 | 315,766 |
| February 26, 2026 | 5,170 | 5,080 | 5,080 | 5,170 | 5,010 | 327,149 |
| February 25, 2026 | 5,200 | 5,170 | 5,170 | 5,240 | 5,140 | 214,587 |
| February 24, 2026 | 5,180 | 5,200 | 5,200 | 5,240 | 5,080 | 555,990 |
| February 23, 2026 | 5,450 | 5,410 | 5,080 | 5,510 | 5,380 | 948,174 |
| February 20, 2026 | 5,350 | 5,410 | 0 | 5,460 | 5,300 | 414,990 |
| February 19, 2026 | 5,430 | 5,350 | 0 | 5,440 | 5,270 | 457,767 |
| February 13, 2026 | 5,400 | 5,380 | 0 | 5,430 | 5,310 | 221,597 |
| February 12, 2026 | 5,300 | 5,400 | 0 | 5,510 | 5,210 | 618,394 |
| February 11, 2026 | 5,160 | 5,320 | 0 | 5,350 | 5,040 | 652,296 |
| February 10, 2026 | 5,340 | 5,340 | 0 | 5,350 | 5,220 | 360,083 |
| February 09, 2026 | 5,400 | 5,330 | 0 | 5,440 | 5,240 | 223,867 |
| February 06, 2026 | 5,230 | 5,290 | 0 | 5,410 | 5,020 | 535,634 |
| February 05, 2026 | 5,360 | 5,270 | 0 | 5,440 | 5,240 | 564,824 |
| February 04, 2026 | 5,460 | 5,390 | 0 | 5,510 | 5,320 | 443,299 |
| February 03, 2026 | 5,370 | 5,460 | 0 | 5,530 | 5,210 | 690,641 |
| February 02, 2026 | 5,270 | 5,290 | 0 | 5,570 | 5,130 | 866,963 |
| January 30, 2026 | 4,985 | 5,280 | 0 | 5,330 | 4,865 | 1.17M |
| January 29, 2026 | 4,735 | 4,985 | 0 | 5,020 | 4,665 | 582,465 |
| January 28, 2026 | 4,700 | 4,735 | 0 | 4,760 | 4,685 | 162,460 |
| January 27, 2026 | 4,625 | 4,685 | 0 | 4,840 | 4,625 | 224,970 |
| January 26, 2026 | 4,580 | 4,685 | 0 | 4,700 | 4,580 | 179,496 |
| January 23, 2026 | 4,520 | 4,580 | 0 | 4,590 | 4,500 | 120,575 |
| January 22, 2026 | 4,585 | 4,520 | 0 | 4,595 | 4,495 | 191,828 |
| January 21, 2026 | 4,565 | 4,535 | 0 | 4,565 | 4,470 | 204,587 |
| January 20, 2026 | 4,525 | 4,595 | 0 | 4,600 | 4,510 | 138,420 |
| January 19, 2026 | 4,555 | 4,530 | 0 | 4,555 | 4,485 | 210,133 |
| January 16, 2026 | 4,550 | 4,560 | 0 | 4,595 | 4,525 | 80,062 |
| January 15, 2026 | 4,560 | 4,585 | 0 | 4,595 | 4,535 | 91,509 |
| January 14, 2026 | 4,585 | 4,585 | 0 | 4,595 | 4,495 | 145,513 |
| January 13, 2026 | 4,660 | 4,590 | 0 | 4,660 | 4,535 | 228,176 |
| January 12, 2026 | 4,615 | 4,660 | 0 | 4,720 | 4,615 | 135,566 |
| January 09, 2026 | 4,590 | 4,620 | 0 | 4,630 | 4,560 | 72,786 |
| January 08, 2026 | 4,645 | 4,555 | 0 | 4,645 | 4,535 | 202,624 |
| January 07, 2026 | 4,640 | 4,645 | 0 | 4,665 | 4,600 | 109,195 |
| January 06, 2026 | 4,600 | 4,640 | 0 | 4,650 | 4,545 | 107,659 |