AJ Networks Co.,Ltd. (095570.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 4,455.00 | 4,455.00 | 4,370.00 | 4,410.00 | 4,410.00 | 59,298 |
| 25 June 2024 | 4,450.00 | 4,490.00 | 4,370.00 | 4,410.00 | 4,410.00 | 82,749 |
| 24 June 2024 | 4,420.00 | 4,495.00 | 4,390.00 | 4,440.00 | 4,440.00 | 173,753 |
| 21 June 2024 | 4,485.00 | 4,575.00 | 4,400.00 | 4,465.00 | 4,465.00 | 274,209 |
| 20 June 2024 | 4,620.00 | 4,645.00 | 4,520.00 | 4,520.00 | 4,520.00 | 163,829 |
| 19 June 2024 | 4,600.00 | 4,735.00 | 4,525.00 | 4,680.00 | 4,680.00 | 149,963 |
| 18 June 2024 | 4,605.00 | 4,650.00 | 4,535.00 | 4,555.00 | 4,555.00 | 140,530 |
| 17 June 2024 | 4,720.00 | 4,765.00 | 4,620.00 | 4,635.00 | 4,635.00 | 129,868 |
| 14 June 2024 | 4,745.00 | 4,775.00 | 4,710.00 | 4,715.00 | 4,715.00 | 81,738 |
| 13 June 2024 | 4,765.00 | 4,775.00 | 4,730.00 | 4,765.00 | 4,765.00 | 67,496 |
| 12 June 2024 | 4,700.00 | 4,785.00 | 4,700.00 | 4,740.00 | 4,740.00 | 62,998 |
| 11 June 2024 | 4,800.00 | 4,840.00 | 4,710.00 | 4,715.00 | 4,715.00 | 127,940 |
| 10 June 2024 | 4,785.00 | 4,820.00 | 4,765.00 | 4,790.00 | 4,790.00 | 80,645 |
| 07 June 2024 | 4,800.00 | 4,835.00 | 4,765.00 | 4,785.00 | 4,785.00 | 49,674 |
| 05 June 2024 | 4,775.00 | 4,850.00 | 4,690.00 | 4,755.00 | 4,755.00 | 161,625 |
| 04 June 2024 | 4,835.00 | 4,860.00 | 4,760.00 | 4,780.00 | 4,780.00 | 113,354 |
| 03 June 2024 | 4,830.00 | 4,860.00 | 4,795.00 | 4,835.00 | 4,835.00 | 116,202 |
| 31 May 2024 | 4,900.00 | 4,910.00 | 4,810.00 | 4,825.00 | 4,825.00 | 190,827 |
| 30 May 2024 | 4,995.00 | 5,030.00 | 4,905.00 | 4,910.00 | 4,910.00 | 129,857 |
| 29 May 2024 | 5,040.00 | 5,040.00 | 4,950.00 | 4,985.00 | 4,985.00 | 151,815 |
| 28 May 2024 | 5,130.00 | 5,140.00 | 4,950.00 | 4,990.00 | 4,990.00 | 230,464 |
| 27 May 2024 | 4,865.00 | 5,160.00 | 4,840.00 | 5,100.00 | 5,100.00 | 769,607 |
| 24 May 2024 | 4,775.00 | 4,865.00 | 4,755.00 | 4,835.00 | 4,835.00 | 159,896 |
| 23 May 2024 | 4,865.00 | 4,885.00 | 4,750.00 | 4,775.00 | 4,775.00 | 199,876 |
| 22 May 2024 | 4,965.00 | 4,965.00 | 4,830.00 | 4,835.00 | 4,835.00 | 170,311 |
| 21 May 2024 | 4,970.00 | 5,070.00 | 4,885.00 | 4,975.00 | 4,975.00 | 203,673 |
| 20 May 2024 | 4,845.00 | 5,020.00 | 4,845.00 | 4,960.00 | 4,960.00 | 270,438 |
| 17 May 2024 | 4,845.00 | 4,915.00 | 4,810.00 | 4,845.00 | 4,845.00 | 265,735 |
| 16 May 2024 | 4,905.00 | 4,920.00 | 4,755.00 | 4,845.00 | 4,845.00 | 507,261 |
| 14 May 2024 | 5,040.00 | 5,040.00 | 4,980.00 | 4,990.00 | 4,990.00 | 111,656 |
| 13 May 2024 | 4,945.00 | 5,040.00 | 4,900.00 | 5,010.00 | 5,010.00 | 216,923 |
| 10 May 2024 | 4,830.00 | 4,945.00 | 4,830.00 | 4,945.00 | 4,945.00 | 181,945 |
| 09 May 2024 | 4,830.00 | 4,875.00 | 4,810.00 | 4,810.00 | 4,810.00 | 46,830 |
| 08 May 2024 | 4,815.00 | 4,870.00 | 4,815.00 | 4,830.00 | 4,830.00 | 64,774 |
| 07 May 2024 | 4,830.00 | 4,885.00 | 4,800.00 | 4,825.00 | 4,825.00 | 74,987 |
| 03 May 2024 | 4,890.00 | 4,895.00 | 4,780.00 | 4,825.00 | 4,825.00 | 115,370 |
| 02 May 2024 | 4,805.00 | 4,850.00 | 4,765.00 | 4,820.00 | 4,820.00 | 71,007 |
| 30 Apr 2024 | 4,750.00 | 4,860.00 | 4,750.00 | 4,805.00 | 4,805.00 | 89,503 |
| 29 Apr 2024 | 4,735.00 | 4,800.00 | 4,715.00 | 4,750.00 | 4,750.00 | 72,219 |
| 26 Apr 2024 | 4,845.00 | 4,875.00 | 4,720.00 | 4,720.00 | 4,720.00 | 77,683 |
| 25 Apr 2024 | 4,830.00 | 4,865.00 | 4,760.00 | 4,760.00 | 4,760.00 | 118,487 |
| 24 Apr 2024 | 4,870.00 | 4,885.00 | 4,790.00 | 4,830.00 | 4,830.00 | 97,022 |
| 23 Apr 2024 | 4,720.00 | 4,870.00 | 4,700.00 | 4,870.00 | 4,870.00 | 160,415 |
| 22 Apr 2024 | 4,690.00 | 4,735.00 | 4,635.00 | 4,720.00 | 4,720.00 | 113,552 |
| 19 Apr 2024 | 4,660.00 | 4,715.00 | 4,595.00 | 4,690.00 | 4,690.00 | 133,398 |
| 18 Apr 2024 | 4,690.00 | 4,750.00 | 4,535.00 | 4,695.00 | 4,695.00 | 268,641 |
| 17 Apr 2024 | 4,705.00 | 4,765.00 | 4,635.00 | 4,690.00 | 4,690.00 | 115,385 |
| 16 Apr 2024 | 4,740.00 | 4,800.00 | 4,630.00 | 4,700.00 | 4,700.00 | 172,079 |
| 15 Apr 2024 | 4,785.00 | 4,840.00 | 4,740.00 | 4,755.00 | 4,755.00 | 129,884 |
| 12 Apr 2024 | 4,895.00 | 4,905.00 | 4,805.00 | 4,805.00 | 4,805.00 | 59,650 |
| 11 Apr 2024 | 4,800.00 | 4,900.00 | 4,780.00 | 4,850.00 | 4,850.00 | 153,505 |
| 09 Apr 2024 | 4,910.00 | 4,920.00 | 4,830.00 | 4,850.00 | 4,850.00 | 72,928 |
| 08 Apr 2024 | 4,980.00 | 4,980.00 | 4,820.00 | 4,870.00 | 4,870.00 | 105,338 |
| 05 Apr 2024 | 4,820.00 | 5,040.00 | 4,820.00 | 4,935.00 | 4,935.00 | 128,757 |
| 04 Apr 2024 | 4,890.00 | 4,890.00 | 4,780.00 | 4,880.00 | 4,880.00 | 111,085 |
| 03 Apr 2024 | 4,915.00 | 4,915.00 | 4,790.00 | 4,830.00 | 4,830.00 | 107,935 |
| 02 Apr 2024 | 4,890.00 | 4,970.00 | 4,745.00 | 4,925.00 | 4,925.00 | 132,308 |
| 01 Apr 2024 | 4,870.00 | 4,970.00 | 4,830.00 | 4,850.00 | 4,850.00 | 97,958 |
| 29 Mar 2024 | 5,140.00 | 5,140.00 | 4,860.00 | 4,865.00 | 4,865.00 | 200,607 |
| 28 Mar 2024 | 5,050.00 | 5,130.00 | 4,945.00 | 5,120.00 | 5,120.00 | 218,434 |
| 27 Mar 2024 | 4,835.00 | 5,090.00 | 4,800.00 | 5,050.00 | 5,050.00 | 330,261 |
| 26 Mar 2024 | 4,885.00 | 5,000.00 | 4,850.00 | 4,880.00 | 4,880.00 | 119,492 |
| 25 Mar 2024 | 4,825.00 | 4,930.00 | 4,790.00 | 4,930.00 | 4,930.00 | 149,116 |
| 22 Mar 2024 | 4,860.00 | 4,965.00 | 4,800.00 | 4,825.00 | 4,825.00 | 151,160 |
| 21 Mar 2024 | 4,930.00 | 4,950.00 | 4,725.00 | 4,895.00 | 4,895.00 | 433,534 |
| 20 Mar 2024 | 4,925.00 | 5,070.00 | 4,835.00 | 4,930.00 | 4,930.00 | 450,880 |
| 19 Mar 2024 | 4,730.00 | 5,180.00 | 4,730.00 | 4,925.00 | 4,925.00 | 1,416,077 |
| 18 Mar 2024 | 4,500.00 | 4,970.00 | 4,380.00 | 4,715.00 | 4,715.00 | 956,011 |
| 15 Mar 2024 | 4,575.00 | 4,580.00 | 4,420.00 | 4,420.00 | 4,420.00 | 195,759 |
| 14 Mar 2024 | 4,520.00 | 4,600.00 | 4,510.00 | 4,510.00 | 4,510.00 | 153,488 |
| 13 Mar 2024 | 4,550.00 | 4,620.00 | 4,525.00 | 4,565.00 | 4,565.00 | 79,444 |
| 12 Mar 2024 | 4,470.00 | 4,550.00 | 4,455.00 | 4,550.00 | 4,550.00 | 109,460 |
| 11 Mar 2024 | 4,560.00 | 4,560.00 | 4,400.00 | 4,470.00 | 4,470.00 | 137,550 |
| 08 Mar 2024 | 4,470.00 | 4,585.00 | 4,470.00 | 4,565.00 | 4,565.00 | 150,980 |
| 07 Mar 2024 | 4,570.00 | 4,595.00 | 4,480.00 | 4,510.00 | 4,510.00 | 63,047 |
| 06 Mar 2024 | 4,580.00 | 4,650.00 | 4,500.00 | 4,560.00 | 4,560.00 | 68,502 |
| 05 Mar 2024 | 4,670.00 | 4,670.00 | 4,520.00 | 4,575.00 | 4,575.00 | 115,533 |
| 04 Mar 2024 | 4,710.00 | 4,800.00 | 4,615.00 | 4,635.00 | 4,635.00 | 90,067 |
| 29 Feb 2024 | 4,830.00 | 4,830.00 | 4,705.00 | 4,710.00 | 4,710.00 | 77,696 |
| 28 Feb 2024 | 4,800.00 | 4,885.00 | 4,765.00 | 4,785.00 | 4,785.00 | 54,488 |
| 27 Feb 2024 | 4,825.00 | 4,925.00 | 4,780.00 | 4,815.00 | 4,815.00 | 118,027 |
| 26 Feb 2024 | 4,980.00 | 5,000.00 | 4,850.00 | 4,865.00 | 4,865.00 | 120,810 |
| 23 Feb 2024 | 4,965.00 | 5,030.00 | 4,885.00 | 4,965.00 | 4,965.00 | 114,310 |
| 22 Feb 2024 | 4,940.00 | 4,955.00 | 4,850.00 | 4,930.00 | 4,930.00 | 137,628 |
| 21 Feb 2024 | 4,885.00 | 4,965.00 | 4,855.00 | 4,905.00 | 4,905.00 | 88,181 |
| 20 Feb 2024 | 5,010.00 | 5,010.00 | 4,870.00 | 4,885.00 | 4,885.00 | 79,952 |
| 19 Feb 2024 | 4,935.00 | 4,990.00 | 4,915.00 | 4,970.00 | 4,970.00 | 88,967 |
| 16 Feb 2024 | 4,895.00 | 4,965.00 | 4,865.00 | 4,935.00 | 4,935.00 | 134,541 |
| 15 Feb 2024 | 4,865.00 | 4,945.00 | 4,775.00 | 4,925.00 | 4,925.00 | 260,011 |
| 14 Feb 2024 | 4,895.00 | 4,910.00 | 4,805.00 | 4,860.00 | 4,860.00 | 130,947 |
| 13 Feb 2024 | 4,845.00 | 4,900.00 | 4,805.00 | 4,895.00 | 4,895.00 | 138,511 |
| 08 Feb 2024 | 4,795.00 | 4,930.00 | 4,775.00 | 4,855.00 | 4,855.00 | 286,623 |
| 07 Feb 2024 | 4,745.00 | 4,745.00 | 4,680.00 | 4,735.00 | 4,735.00 | 80,020 |
| 06 Feb 2024 | 4,710.00 | 4,780.00 | 4,660.00 | 4,735.00 | 4,735.00 | 98,043 |
| 05 Feb 2024 | 4,730.00 | 4,760.00 | 4,680.00 | 4,680.00 | 4,680.00 | 116,904 |
| 02 Feb 2024 | 4,840.00 | 4,840.00 | 4,725.00 | 4,765.00 | 4,765.00 | 167,293 |
| 01 Feb 2024 | 4,785.00 | 4,815.00 | 4,705.00 | 4,770.00 | 4,770.00 | 158,207 |
| 31 Jan 2024 | 4,810.00 | 4,885.00 | 4,750.00 | 4,830.00 | 4,830.00 | 106,395 |
| 30 Jan 2024 | 4,795.00 | 4,845.00 | 4,720.00 | 4,810.00 | 4,810.00 | 117,613 |
| 29 Jan 2024 | 4,740.00 | 4,790.00 | 4,715.00 | 4,760.00 | 4,760.00 | 83,529 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.