AJ Networks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,845.00 | 4,875.00 | 4,720.00 | 4,720.00 | 4,017.25 | 77,683 |
| 2024-04-25 | 4,830.00 | 4,865.00 | 4,760.00 | 4,760.00 | 4,051.29 | 118,487 |
| 2024-04-24 | 4,870.00 | 4,885.00 | 4,790.00 | 4,830.00 | 4,110.87 | 97,022 |
| 2024-04-23 | 4,720.00 | 4,870.00 | 4,700.00 | 4,870.00 | 4,144.92 | 160,415 |
| 2024-04-22 | 4,690.00 | 4,735.00 | 4,635.00 | 4,720.00 | 4,017.25 | 113,552 |
| 2024-04-19 | 4,660.00 | 4,715.00 | 4,595.00 | 4,690.00 | 3,991.72 | 133,398 |
| 2024-04-18 | 4,690.00 | 4,750.00 | 4,535.00 | 4,695.00 | 3,995.97 | 268,641 |
| 2024-04-17 | 4,705.00 | 4,765.00 | 4,635.00 | 4,690.00 | 3,991.72 | 115,385 |
| 2024-04-16 | 4,740.00 | 4,800.00 | 4,630.00 | 4,700.00 | 4,000.23 | 172,079 |
| 2024-04-15 | 4,785.00 | 4,840.00 | 4,740.00 | 4,755.00 | 4,047.04 | 129,884 |
| 2024-04-12 | 4,895.00 | 4,905.00 | 4,805.00 | 4,805.00 | 4,089.60 | 59,650 |
| 2024-04-11 | 4,800.00 | 4,900.00 | 4,780.00 | 4,850.00 | 4,127.90 | 153,505 |
| 2024-04-09 | 4,910.00 | 4,920.00 | 4,830.00 | 4,850.00 | 4,127.90 | 72,928 |
| 2024-04-08 | 4,980.00 | 4,980.00 | 4,820.00 | 4,870.00 | 4,144.92 | 105,338 |
| 2024-04-05 | 4,820.00 | 5,040.00 | 4,820.00 | 4,935.00 | 4,200.24 | 128,757 |
| 2024-04-04 | 4,890.00 | 4,890.00 | 4,780.00 | 4,880.00 | 4,153.43 | 111,085 |
| 2024-04-03 | 4,915.00 | 4,915.00 | 4,790.00 | 4,830.00 | 4,110.87 | 107,935 |
| 2024-04-02 | 4,890.00 | 4,970.00 | 4,745.00 | 4,925.00 | 4,191.73 | 132,308 |
| 2024-04-01 | 4,870.00 | 4,970.00 | 4,830.00 | 4,850.00 | 4,127.90 | 97,958 |
| 2024-03-29 | 5,140.00 | 5,140.00 | 4,860.00 | 4,865.00 | 4,140.66 | 200,607 |
| 2024-03-28 | 5,050.00 | 5,130.00 | 4,945.00 | 5,120.00 | 4,357.70 | 218,434 |
| 2024-03-27 | 4,835.00 | 5,090.00 | 4,800.00 | 5,050.00 | 4,298.12 | 330,261 |
| 2024-03-26 | 4,885.00 | 5,000.00 | 4,850.00 | 4,880.00 | 4,153.43 | 119,492 |
| 2024-03-25 | 4,825.00 | 4,930.00 | 4,790.00 | 4,930.00 | 4,195.98 | 149,116 |
| 2024-03-22 | 4,860.00 | 4,965.00 | 4,800.00 | 4,825.00 | 4,106.62 | 151,160 |
| 2024-03-21 | 4,930.00 | 4,950.00 | 4,725.00 | 4,895.00 | 4,166.20 | 433,534 |
| 2024-03-20 | 4,925.00 | 5,070.00 | 4,835.00 | 4,930.00 | 4,195.98 | 450,880 |
| 2024-03-19 | 4,730.00 | 5,180.00 | 4,730.00 | 4,925.00 | 4,191.73 | 1,416,077 |
| 2024-03-18 | 4,500.00 | 4,970.00 | 4,380.00 | 4,715.00 | 4,012.99 | 956,011 |
| 2024-03-15 | 4,575.00 | 4,580.00 | 4,420.00 | 4,420.00 | 3,761.92 | 195,759 |
| 2024-03-14 | 4,520.00 | 4,600.00 | 4,510.00 | 4,510.00 | 3,838.52 | 153,488 |
| 2024-03-13 | 4,550.00 | 4,620.00 | 4,525.00 | 4,565.00 | 3,885.33 | 79,444 |
| 2024-03-12 | 4,470.00 | 4,550.00 | 4,455.00 | 4,550.00 | 3,872.56 | 109,460 |
| 2024-03-11 | 4,560.00 | 4,560.00 | 4,400.00 | 4,470.00 | 3,804.47 | 137,550 |
| 2024-03-08 | 4,470.00 | 4,585.00 | 4,470.00 | 4,565.00 | 3,885.33 | 150,980 |
| 2024-03-07 | 4,570.00 | 4,595.00 | 4,480.00 | 4,510.00 | 3,838.52 | 63,047 |
| 2024-03-06 | 4,580.00 | 4,650.00 | 4,500.00 | 4,560.00 | 3,881.07 | 68,502 |
| 2024-03-05 | 4,670.00 | 4,670.00 | 4,520.00 | 4,575.00 | 3,893.84 | 115,533 |
| 2024-03-04 | 4,710.00 | 4,800.00 | 4,615.00 | 4,635.00 | 3,944.91 | 90,067 |
| 2024-02-29 | 4,830.00 | 4,830.00 | 4,705.00 | 4,710.00 | 4,008.74 | 77,696 |
| 2024-02-28 | 4,800.00 | 4,885.00 | 4,765.00 | 4,785.00 | 4,072.57 | 54,488 |
| 2024-02-27 | 4,825.00 | 4,925.00 | 4,780.00 | 4,815.00 | 4,098.11 | 118,027 |
| 2024-02-26 | 4,980.00 | 5,000.00 | 4,850.00 | 4,865.00 | 4,140.66 | 120,810 |
| 2024-02-23 | 4,965.00 | 5,030.00 | 4,885.00 | 4,965.00 | 4,225.77 | 114,310 |
| 2024-02-22 | 4,940.00 | 4,955.00 | 4,850.00 | 4,930.00 | 4,195.98 | 137,628 |
| 2024-02-21 | 4,885.00 | 4,965.00 | 4,855.00 | 4,905.00 | 4,174.71 | 88,181 |
| 2024-02-20 | 5,010.00 | 5,010.00 | 4,870.00 | 4,885.00 | 4,157.68 | 79,952 |
| 2024-02-19 | 4,935.00 | 4,990.00 | 4,915.00 | 4,970.00 | 4,230.03 | 88,967 |
| 2024-02-16 | 4,895.00 | 4,965.00 | 4,865.00 | 4,935.00 | 4,200.24 | 134,541 |
| 2024-02-15 | 4,865.00 | 4,945.00 | 4,775.00 | 4,925.00 | 4,191.73 | 260,011 |
| 2024-02-14 | 4,895.00 | 4,910.00 | 4,805.00 | 4,860.00 | 4,136.41 | 130,947 |
| 2024-02-13 | 4,845.00 | 4,900.00 | 4,805.00 | 4,895.00 | 4,166.20 | 138,511 |
| 2024-02-12 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 4,132.15 | 0 |
| 2024-02-08 | 4,795.00 | 4,930.00 | 4,775.00 | 4,855.00 | 4,132.15 | 286,623 |
| 2024-02-07 | 4,745.00 | 4,745.00 | 4,680.00 | 4,735.00 | 4,030.02 | 80,020 |
| 2024-02-06 | 4,710.00 | 4,780.00 | 4,660.00 | 4,735.00 | 4,030.02 | 98,043 |
| 2024-02-05 | 4,730.00 | 4,760.00 | 4,680.00 | 4,680.00 | 3,983.21 | 116,904 |
| 2024-02-02 | 4,840.00 | 4,840.00 | 4,725.00 | 4,765.00 | 4,055.55 | 167,293 |
| 2024-02-01 | 4,785.00 | 4,815.00 | 4,705.00 | 4,770.00 | 4,059.81 | 158,207 |
| 2024-01-31 | 4,810.00 | 4,885.00 | 4,750.00 | 4,830.00 | 4,110.87 | 106,395 |
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.