Stock listing
KRX:095570 AJ Networks Co., Ltd. (AJ네트웍스) 주가
Follow AJ Networks Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:095570
₩4,060.00 KRW +80.00 (+2.0%)
Close on Nov 2, 2026
- Day range
- ₩3,960.00 – ₩4,060.00 KRWNov 2, 2026
- Volume
- 37,443 sharesNov 2, 2026
- Market cap
- ₩181.7B KRWAt the close on Nov 2, 2026 · price × 44.75M shares outstanding
- 52-week range
- ₩3,825.00 – ₩5,570.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩433.4M KRWMedian day 79,951 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:095570 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,060.00 | +80.00 | +2.0% | ₩3,980.00 | ₩4,060.00 | ₩3,960.00 | 37,443 | |
| ₩3,980.00 | -40.00 | -1.0% | ₩3,970.00 | ₩4,015.00 | ₩3,925.00 | 100,604 | |
| ₩4,020.00 | -15.00 | -0.4% | ₩4,025.00 | ₩4,040.00 | ₩3,945.00 | 93,428 | |
| ₩4,035.00 | +25.00 | +0.6% | ₩4,070.00 | ₩4,070.00 | ₩4,015.00 | 52,955 | |
| ₩4,010.00 | +30.00 | +0.8% | ₩3,995.00 | ₩4,050.00 | ₩3,980.00 | 72,777 | |
| ₩3,980.00 | -115.00 | -2.8% | ₩4,095.00 | ₩4,145.00 | ₩3,975.00 | 58,339 | |
| ₩4,095.00 | +45.00 | +1.1% | ₩4,020.00 | ₩4,130.00 | ₩3,985.00 | 125,263 | |
| ₩4,050.00 | -160.00 | -3.8% | ₩4,160.00 | ₩4,185.00 | ₩4,050.00 | 151,257 | |
| ₩4,210.00 | +15.00 | +0.4% | ₩4,205.00 | ₩4,220.00 | ₩4,140.00 | 36,729 | |
| ₩4,195.00 | -55.00 | -1.3% | ₩4,235.00 | ₩4,250.00 | ₩4,150.00 | 90,567 | |
| ₩4,250.00 | +15.00 | +0.4% | ₩4,180.00 | ₩4,250.00 | ₩4,150.00 | 89,686 | |
| ₩4,235.00 | +45.00 | +1.1% | ₩4,170.00 | ₩4,270.00 | ₩4,170.00 | 161,131 | |
| ₩4,190.00 | -20.00 | -0.5% | ₩4,200.00 | ₩4,285.00 | ₩4,100.00 | 315,103 | |
| ₩4,210.00 | +10.00 | +0.2% | ₩4,260.00 | ₩4,295.00 | ₩4,200.00 | 125,299 | |
| ₩4,200.00 | -40.00 | -0.9% | ₩4,225.00 | ₩4,245.00 | ₩4,150.00 | 109,865 | |
| ₩4,240.00 | -15.00 | -0.4% | ₩4,260.00 | ₩4,260.00 | ₩4,190.00 | 79,951 | |
| ₩4,255.00 | -30.00 | -0.7% | ₩4,295.00 | ₩4,295.00 | ₩4,205.00 | 44,032 | |
| ₩4,285.00 | +50.00 | +1.2% | ₩4,260.00 | ₩4,300.00 | ₩4,250.00 | 41,462 | |
| ₩4,235.00 | -55.00 | -1.3% | ₩4,290.00 | ₩4,340.00 | ₩4,225.00 | 69,676 | |
| ₩4,290.00 | +45.00 | +1.1% | ₩4,285.00 | ₩4,300.00 | ₩4,240.00 | 47,480 | |
| ₩4,245.00 | -25.00 | -0.6% | ₩4,300.00 | ₩4,300.00 | ₩4,230.00 | 44,968 | |
| ₩4,270.00 | -20.00 | -0.5% | ₩4,315.00 | ₩4,340.00 | ₩4,270.00 | 46,712 | |
| ₩4,290.00 | -25.00 | -0.6% | ₩4,320.00 | ₩4,340.00 | ₩4,265.00 | 37,243 | |
| ₩4,315.00 | +30.00 | +0.7% | ₩4,290.00 | ₩4,380.00 | ₩4,230.00 | 132,038 | |
| ₩4,285.00 | +115.00 | +2.8% | ₩4,220.00 | ₩4,325.00 | ₩4,165.00 | 177,133 | |
| ₩4,170.00 | +20.00 | +0.5% | ₩4,180.00 | ₩4,220.00 | ₩4,145.00 | 99,988 | |
| ₩4,150.00 | +40.00 | +1.0% | ₩4,160.00 | ₩4,180.00 | ₩4,100.00 | 70,831 | |
| ₩4,110.00 | -10.00 | -0.2% | ₩4,170.00 | ₩4,170.00 | ₩4,095.00 | 44,408 | |
| ₩4,120.00 | -15.00 | -0.4% | ₩4,160.00 | ₩4,160.00 | ₩4,075.00 | 74,190 | |
| ₩4,135.00 | -20.00 | -0.5% | ₩4,195.00 | ₩4,195.00 | ₩4,100.00 | 62,040 | |
| ₩4,155.00 | -40.00 | -1.0% | ₩4,210.00 | ₩4,210.00 | ₩4,140.00 | 51,907 | |
| ₩4,195.00 | +25.00 | +0.6% | ₩4,185.00 | ₩4,210.00 | ₩4,125.00 | 49,601 | |
| ₩4,170.00 | -10.00 | -0.2% | ₩4,180.00 | ₩4,180.00 | ₩4,130.00 | 47,908 | |
| ₩4,180.00 | +10.00 | +0.2% | ₩4,175.00 | ₩4,185.00 | ₩4,140.00 | 52,491 | |
| ₩4,170.00 | -20.00 | -0.5% | ₩4,220.00 | ₩4,220.00 | ₩4,165.00 | 61,612 | |
| ₩4,190.00 | +20.00 | +0.5% | ₩4,185.00 | ₩4,220.00 | ₩4,175.00 | 52,979 | |
| ₩4,170.00 | -80.00 | -1.9% | ₩4,250.00 | ₩4,250.00 | ₩4,165.00 | 125,657 | |
| ₩4,250.00 | 0.00 | 0.0% | ₩4,305.00 | ₩4,305.00 | ₩4,220.00 | 57,218 | |
| ₩4,250.00 | -30.00 | -0.7% | ₩4,305.00 | ₩4,335.00 | ₩4,200.00 | 114,414 | |
| ₩4,280.00 | -115.00 | -2.6% | ₩4,395.00 | ₩4,405.00 | ₩4,110.00 | 82,355 | |
| ₩4,395.00 | -25.00 | -0.6% | ₩4,470.00 | ₩4,470.00 | ₩4,370.00 | 57,882 | |
| ₩4,420.00 | 0.00 | 0.0% | ₩4,420.00 | ₩4,495.00 | ₩4,350.00 | 105,177 | |
| ₩4,420.00 | -5.00 | -0.1% | ₩4,435.00 | ₩4,440.00 | ₩4,385.00 | 51,808 | |
| ₩4,425.00 | -65.00 | -1.4% | ₩4,490.00 | ₩4,505.00 | ₩4,390.00 | 58,526 | |
| ₩4,490.00 | +50.00 | +1.1% | ₩4,440.00 | ₩4,495.00 | ₩4,415.00 | 60,620 | |
| ₩4,440.00 | +90.00 | +2.1% | ₩4,350.00 | ₩4,445.00 | ₩4,290.00 | 71,422 | |
| ₩4,350.00 | +10.00 | +0.2% | ₩4,345.00 | ₩4,365.00 | ₩4,265.00 | 95,534 | |
| ₩4,340.00 | +10.00 | +0.2% | ₩4,330.00 | ₩4,360.00 | ₩4,250.00 | 151,592 | |
| ₩4,330.00 | -25.00 | -0.6% | ₩4,400.00 | ₩4,450.00 | ₩4,315.00 | 130,369 | |
| ₩4,355.00 | -120.00 | -2.7% | ₩4,420.00 | ₩4,470.00 | ₩4,320.00 | 122,446 | |
| ₩4,475.00 | -45.00 | -1.0% | ₩4,520.00 | ₩4,560.00 | ₩4,435.00 | 169,928 | |
| ₩4,520.00 | +100.00 | +2.3% | ₩4,435.00 | ₩4,545.00 | ₩4,435.00 | 74,511 | |
| ₩4,420.00 | -145.00 | -3.2% | ₩4,565.00 | ₩4,565.00 | ₩4,420.00 | 120,453 | |
| ₩4,565.00 | +55.00 | +1.2% | ₩4,490.00 | ₩4,650.00 | ₩4,450.00 | 132,831 | |
| ₩4,510.00 | -50.00 | -1.1% | ₩4,490.00 | ₩4,585.00 | ₩4,490.00 | 60,527 | |
| ₩4,560.00 | +130.00 | +2.9% | ₩4,430.00 | ₩4,600.00 | ₩4,430.00 | 187,146 | |
| ₩4,430.00 | 0.00 | 0.0% | ₩4,385.00 | ₩4,495.00 | ₩4,385.00 | 160,736 | |
| ₩4,430.00 | +265.00 | +6.4% | ₩4,165.00 | ₩4,430.00 | ₩4,165.00 | 235,953 | |
| ₩4,165.00 | +5.00 | +0.1% | ₩4,165.00 | ₩4,215.00 | ₩4,160.00 | 128,211 | |
| ₩4,160.00 | -5.00 | -0.1% | ₩4,135.00 | ₩4,180.00 | ₩4,025.00 | 307,764 | |
| ₩4,165.00 | -115.00 | -2.7% | ₩4,280.00 | ₩4,315.00 | ₩4,150.00 | 329,511 |
- Ticker
- KRX:095570
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about AJ Networks Co., Ltd.