AJ Networks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,390.00 | 4,450.00 | 4,305.00 | 4,425.00 | 3,766.17 | 74,175 |
| 2024-07-24 | 4,405.00 | 4,450.00 | 4,390.00 | 4,440.00 | 3,778.94 | 57,747 |
| 2024-07-23 | 4,365.00 | 4,460.00 | 4,360.00 | 4,405.00 | 3,749.15 | 85,370 |
| 2024-07-22 | 4,455.00 | 4,460.00 | 4,295.00 | 4,365.00 | 3,715.11 | 155,567 |
| 2024-07-19 | 4,380.00 | 4,460.00 | 4,340.00 | 4,455.00 | 3,791.71 | 64,151 |
| 2024-07-18 | 4,415.00 | 4,430.00 | 4,355.00 | 4,365.00 | 3,715.11 | 198,888 |
| 2024-07-17 | 4,530.00 | 4,535.00 | 4,380.00 | 4,460.00 | 3,795.96 | 128,190 |
| 2024-07-16 | 4,550.00 | 4,590.00 | 4,465.00 | 4,535.00 | 3,859.79 | 96,306 |
| 2024-07-15 | 4,550.00 | 4,650.00 | 4,500.00 | 4,550.00 | 3,872.56 | 80,868 |
| 2024-07-12 | 4,550.00 | 4,655.00 | 4,525.00 | 4,550.00 | 3,872.56 | 212,955 |
| 2024-07-11 | 4,525.00 | 4,560.00 | 4,475.00 | 4,540.00 | 3,864.05 | 95,502 |
| 2024-07-10 | 4,495.00 | 4,520.00 | 4,410.00 | 4,510.00 | 3,838.52 | 80,358 |
| 2024-07-09 | 4,450.00 | 4,475.00 | 4,415.00 | 4,440.00 | 3,778.94 | 78,035 |
| 2024-07-08 | 4,365.00 | 4,495.00 | 4,330.00 | 4,465.00 | 3,800.22 | 104,014 |
| 2024-07-05 | 4,375.00 | 4,450.00 | 4,360.00 | 4,375.00 | 3,723.62 | 109,637 |
| 2024-07-04 | 4,300.00 | 4,370.00 | 4,285.00 | 4,355.00 | 3,706.59 | 88,181 |
| 2024-07-03 | 4,380.00 | 4,490.00 | 4,290.00 | 4,325.00 | 3,681.06 | 172,857 |
| 2024-07-02 | 4,430.00 | 4,455.00 | 4,365.00 | 4,405.00 | 3,749.15 | 104,120 |
| 2024-07-01 | 4,395.00 | 4,430.00 | 4,360.00 | 4,425.00 | 3,766.17 | 46,776 |
| 2024-06-28 | 4,385.00 | 4,410.00 | 4,340.00 | 4,395.00 | 3,740.64 | 42,962 |
| 2024-06-27 | 4,490.00 | 4,490.00 | 4,305.00 | 4,370.00 | 3,719.36 | 134,680 |
| 2024-06-26 | 4,455.00 | 4,455.00 | 4,370.00 | 4,410.00 | 3,753.41 | 59,298 |
| 2024-06-25 | 4,450.00 | 4,490.00 | 4,370.00 | 4,410.00 | 3,753.41 | 82,749 |
| 2024-06-24 | 4,420.00 | 4,495.00 | 4,390.00 | 4,440.00 | 3,778.94 | 173,753 |
| 2024-06-21 | 4,485.00 | 4,575.00 | 4,400.00 | 4,465.00 | 3,800.22 | 274,209 |
| 2024-06-20 | 4,620.00 | 4,645.00 | 4,520.00 | 4,520.00 | 3,847.03 | 163,829 |
| 2024-06-19 | 4,600.00 | 4,735.00 | 4,525.00 | 4,680.00 | 3,983.21 | 149,963 |
| 2024-06-18 | 4,605.00 | 4,650.00 | 4,535.00 | 4,555.00 | 3,876.82 | 140,530 |
| 2024-06-17 | 4,720.00 | 4,765.00 | 4,620.00 | 4,635.00 | 3,944.91 | 129,868 |
| 2024-06-14 | 4,745.00 | 4,775.00 | 4,710.00 | 4,715.00 | 4,012.99 | 81,738 |
| 2024-06-13 | 4,765.00 | 4,775.00 | 4,730.00 | 4,765.00 | 4,055.55 | 67,496 |
| 2024-06-12 | 4,700.00 | 4,785.00 | 4,700.00 | 4,740.00 | 4,034.27 | 62,998 |
| 2024-06-11 | 4,800.00 | 4,840.00 | 4,710.00 | 4,715.00 | 4,012.99 | 127,940 |
| 2024-06-10 | 4,785.00 | 4,820.00 | 4,765.00 | 4,790.00 | 4,076.83 | 80,645 |
| 2024-06-07 | 4,800.00 | 4,835.00 | 4,765.00 | 4,785.00 | 4,072.57 | 49,674 |
| 2024-06-05 | 4,775.00 | 4,850.00 | 4,690.00 | 4,755.00 | 4,047.04 | 161,625 |
| 2024-06-04 | 4,835.00 | 4,860.00 | 4,760.00 | 4,780.00 | 4,068.32 | 113,354 |
| 2024-06-03 | 4,830.00 | 4,860.00 | 4,795.00 | 4,835.00 | 4,115.13 | 116,202 |
| 2024-05-31 | 4,900.00 | 4,910.00 | 4,810.00 | 4,825.00 | 4,106.62 | 190,827 |
| 2024-05-30 | 4,995.00 | 5,030.00 | 4,905.00 | 4,910.00 | 4,178.96 | 129,857 |
| 2024-05-29 | 5,040.00 | 5,040.00 | 4,950.00 | 4,985.00 | 4,242.80 | 151,815 |
| 2024-05-28 | 5,130.00 | 5,140.00 | 4,950.00 | 4,990.00 | 4,247.05 | 230,464 |
| 2024-05-27 | 4,865.00 | 5,160.00 | 4,840.00 | 5,100.00 | 4,340.67 | 769,607 |
| 2024-05-24 | 4,775.00 | 4,865.00 | 4,755.00 | 4,835.00 | 4,115.13 | 159,896 |
| 2024-05-23 | 4,865.00 | 4,885.00 | 4,750.00 | 4,775.00 | 4,064.06 | 199,876 |
| 2024-05-22 | 4,965.00 | 4,965.00 | 4,830.00 | 4,835.00 | 4,115.13 | 170,311 |
| 2024-05-21 | 4,970.00 | 5,070.00 | 4,885.00 | 4,975.00 | 4,234.28 | 203,673 |
| 2024-05-20 | 4,845.00 | 5,020.00 | 4,845.00 | 4,960.00 | 4,221.52 | 270,438 |
| 2024-05-17 | 4,845.00 | 4,915.00 | 4,810.00 | 4,845.00 | 4,123.64 | 265,735 |
| 2024-05-16 | 4,905.00 | 4,920.00 | 4,755.00 | 4,845.00 | 4,123.64 | 507,261 |
| 2024-05-14 | 5,040.00 | 5,040.00 | 4,980.00 | 4,990.00 | 4,247.05 | 111,656 |
| 2024-05-13 | 4,945.00 | 5,040.00 | 4,900.00 | 5,010.00 | 4,264.07 | 216,923 |
| 2024-05-10 | 4,830.00 | 4,945.00 | 4,830.00 | 4,945.00 | 4,208.75 | 181,945 |
| 2024-05-09 | 4,830.00 | 4,875.00 | 4,810.00 | 4,810.00 | 4,093.85 | 46,830 |
| 2024-05-08 | 4,815.00 | 4,870.00 | 4,815.00 | 4,830.00 | 4,110.87 | 64,774 |
| 2024-05-07 | 4,830.00 | 4,885.00 | 4,800.00 | 4,825.00 | 4,106.62 | 74,987 |
| 2024-05-03 | 4,890.00 | 4,895.00 | 4,780.00 | 4,825.00 | 4,106.62 | 115,370 |
| 2024-05-02 | 4,805.00 | 4,850.00 | 4,765.00 | 4,820.00 | 4,102.36 | 71,007 |
| 2024-04-30 | 4,750.00 | 4,860.00 | 4,750.00 | 4,805.00 | 4,089.60 | 89,503 |
| 2024-04-29 | 4,735.00 | 4,800.00 | 4,715.00 | 4,750.00 | 4,042.78 | 72,219 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 95.0000 KRW |
| 2026-05-04 | 80.0000 KRW |
| 2026-02-24 | 330.0000 KRW |
| 2024-12-27 | 270.0000 KRW |
| 2023-12-27 | 270.0000 KRW |
| 2022-12-28 | 270.0000 KRW |
| 2021-12-29 | 270.0000 KRW |
| 2020-12-29 | 210.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.