AJ Networks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-21 | 5,550.00 | 5,590.00 | 5,500.00 | 5,530.00 | 4,454.01 | 1,320 |
| 2023-02-20 | 5,460.00 | 5,650.00 | 5,370.00 | 5,550.00 | 4,470.12 | 908 |
| 2023-02-17 | 5,340.00 | 5,440.00 | 5,270.00 | 5,440.00 | 4,381.52 | 1,613 |
| 2023-02-16 | 5,340.00 | 5,430.00 | 5,280.00 | 5,360.00 | 4,317.09 | 2,498 |
| 2023-02-15 | 5,420.00 | 5,470.00 | 5,260.00 | 5,280.00 | 4,252.65 | 946 |
| 2023-02-14 | 5,470.00 | 5,560.00 | 5,380.00 | 5,420.00 | 4,365.41 | 869 |
| 2023-02-13 | 5,770.00 | 5,780.00 | 5,300.00 | 5,310.00 | 4,276.81 | 16,050 |
| 2023-02-12 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 4,937.26 | 0 |
| 2023-02-10 | 6,110.00 | 6,270.00 | 6,100.00 | 6,130.00 | 4,937.26 | 1,123 |
| 2023-02-09 | 6,150.00 | 6,180.00 | 6,020.00 | 6,100.00 | 4,913.10 | 616 |
| 2023-02-08 | 6,360.00 | 6,360.00 | 6,180.00 | 6,220.00 | 5,009.75 | 203 |
| 2023-02-07 | 6,660.00 | 6,700.00 | 6,250.00 | 6,290.00 | 5,066.13 | 22,613 |
| 2023-02-06 | 6,650.00 | 6,750.00 | 6,550.00 | 6,740.00 | 5,428.57 | 3,999 |
| 2023-02-03 | 6,700.00 | 6,840.00 | 6,630.00 | 6,700.00 | 5,396.36 | 1,228 |
| 2023-02-02 | 6,620.00 | 6,750.00 | 6,450.00 | 6,700.00 | 5,396.36 | 256 |
| 2023-02-01 | 6,330.00 | 6,570.00 | 6,220.00 | 6,570.00 | 5,291.65 | 1,397 |
| 2023-01-31 | 6,140.00 | 6,290.00 | 6,130.00 | 6,250.00 | 5,033.92 | 80,430 |
| 2023-01-30 | 6,200.00 | 6,250.00 | 6,100.00 | 6,200.00 | 4,993.64 | 139 |
| 2023-01-27 | 6,190.00 | 6,220.00 | 6,100.00 | 6,200.00 | 4,993.64 | 82,298 |
| 2023-01-26 | 6,090.00 | 6,230.00 | 6,030.00 | 6,160.00 | 4,961.43 | 49 |
| 2023-01-25 | 6,090.00 | 6,090.00 | 6,030.00 | 6,070.00 | 4,888.94 | 63,186 |
| 2023-01-20 | 6,070.00 | 6,100.00 | 5,990.00 | 6,050.00 | 4,872.83 | 94,063 |
| 2023-01-19 | 6,010.00 | 6,080.00 | 5,930.00 | 6,060.00 | 4,880.88 | 121,431 |
| 2023-01-18 | 6,010.00 | 6,040.00 | 5,920.00 | 6,040.00 | 4,864.78 | 71,126 |
| 2023-01-17 | 6,040.00 | 6,110.00 | 5,940.00 | 6,000.00 | 4,832.56 | 86,658 |
| 2023-01-16 | 6,120.00 | 6,140.00 | 6,000.00 | 6,110.00 | 4,921.16 | 61,370 |
| 2023-01-13 | 5,970.00 | 6,120.00 | 5,970.00 | 6,100.00 | 4,913.10 | 103,047 |
| 2023-01-12 | 5,990.00 | 6,080.00 | 5,940.00 | 6,020.00 | 4,848.67 | 77,244 |
| 2023-01-11 | 6,040.00 | 6,050.00 | 5,940.00 | 5,990.00 | 4,824.50 | 104,069 |
| 2023-01-10 | 5,890.00 | 6,050.00 | 5,890.00 | 5,970.00 | 4,808.40 | 102,234 |
| 2023-01-09 | 5,730.00 | 6,000.00 | 5,720.00 | 5,860.00 | 4,719.80 | 141,266 |
| 2023-01-06 | 5,690.00 | 5,780.00 | 5,690.00 | 5,720.00 | 4,607.04 | 52,726 |
| 2023-01-05 | 5,760.00 | 5,800.00 | 5,690.00 | 5,760.00 | 4,639.26 | 88,156 |
| 2023-01-04 | 5,700.00 | 5,800.00 | 5,660.00 | 5,760.00 | 4,639.26 | 131,328 |
| 2023-01-03 | 5,790.00 | 5,830.00 | 5,600.00 | 5,790.00 | 4,663.42 | 96,936 |
| 2023-01-02 | 5,720.00 | 5,840.00 | 5,650.00 | 5,720.00 | 4,607.04 | 44,240 |
| 2022-12-29 | 5,700.00 | 5,750.00 | 5,510.00 | 5,720.00 | 4,607.04 | 112,525 |
| 2022-12-28 | 5,800.00 | 5,930.00 | 5,650.00 | 5,730.00 | 4,615.09 | 239,646 |
| 2022-12-27 | 5,690.00 | 6,040.00 | 5,680.00 | 6,030.00 | 4,639.26 | 455,950 |
| 2022-12-26 | 5,730.00 | 5,730.00 | 5,560.00 | 5,650.00 | 4,346.90 | 367,004 |
| 2022-12-23 | 5,860.00 | 5,860.00 | 5,670.00 | 5,730.00 | 4,408.45 | 169,835 |
| 2022-12-22 | 5,830.00 | 5,950.00 | 5,830.00 | 5,880.00 | 4,523.85 | 59,140 |
| 2022-12-21 | 5,880.00 | 5,920.00 | 5,770.00 | 5,880.00 | 4,523.85 | 114,246 |
| 2022-12-20 | 5,890.00 | 5,890.00 | 5,730.00 | 5,820.00 | 4,477.69 | 94,283 |
| 2022-12-19 | 5,920.00 | 5,950.00 | 5,850.00 | 5,890.00 | 4,531.55 | 181,971 |
| 2022-12-18 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 4,523.85 | 0 |
| 2022-12-16 | 5,840.00 | 5,920.00 | 5,770.00 | 5,880.00 | 4,523.85 | 159,109 |
| 2022-12-15 | 5,900.00 | 6,010.00 | 5,770.00 | 5,850.00 | 4,500.77 | 178,578 |
| 2022-12-14 | 5,800.00 | 5,920.00 | 5,790.00 | 5,900.00 | 4,539.24 | 61,451 |
| 2022-12-13 | 5,890.00 | 5,930.00 | 5,800.00 | 5,800.00 | 4,462.30 | 54,883 |
| 2022-12-12 | 5,720.00 | 5,900.00 | 5,700.00 | 5,890.00 | 4,531.55 | 81,331 |
| 2022-12-09 | 5,780.00 | 5,860.00 | 5,760.00 | 5,800.00 | 4,462.30 | 35,346 |
| 2022-12-08 | 5,730.00 | 5,820.00 | 5,700.00 | 5,780.00 | 4,446.92 | 62,986 |
| 2022-12-07 | 5,890.00 | 5,900.00 | 5,670.00 | 5,810.00 | 4,470.00 | 159,019 |
| 2022-12-06 | 6,050.00 | 6,110.00 | 5,850.00 | 5,930.00 | 4,562.32 | 126,046 |
| 2022-12-05 | 6,080.00 | 6,160.00 | 6,040.00 | 6,060.00 | 4,662.34 | 60,065 |
| 2022-12-04 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 4,716.19 | 0 |
| 2022-12-02 | 6,080.00 | 6,160.00 | 6,010.00 | 6,130.00 | 4,716.19 | 94,357 |
| 2022-12-01 | 6,140.00 | 6,190.00 | 6,040.00 | 6,100.00 | 4,693.11 | 79,874 |
| 2022-11-30 | 6,050.00 | 6,190.00 | 6,030.00 | 6,110.00 | 4,700.81 | 110,183 |
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.