AJ Networks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 7,250.00 | 7,280.00 | 7,160.00 | 7,240.00 | 5,570.18 | 34,226 |
| 2022-09-02 | 7,200.00 | 7,390.00 | 7,070.00 | 7,280.00 | 5,600.96 | 94,513 |
| 2022-09-01 | 7,370.00 | 7,370.00 | 7,100.00 | 7,200.00 | 5,539.41 | 107,137 |
| 2022-08-31 | 7,480.00 | 7,480.00 | 7,220.00 | 7,400.00 | 5,693.28 | 81,826 |
| 2022-08-30 | 7,420.00 | 7,530.00 | 7,310.00 | 7,530.00 | 5,793.30 | 108,741 |
| 2022-08-29 | 7,410.00 | 7,520.00 | 7,290.00 | 7,500.00 | 5,770.22 | 80,306 |
| 2022-08-26 | 7,500.00 | 7,710.00 | 7,500.00 | 7,570.00 | 5,824.07 | 100,549 |
| 2022-08-25 | 7,820.00 | 7,820.00 | 7,500.00 | 7,530.00 | 5,793.30 | 173,988 |
| 2022-08-24 | 8,300.00 | 8,350.00 | 7,700.00 | 7,700.00 | 5,924.09 | 270,900 |
| 2022-08-23 | 8,110.00 | 8,460.00 | 8,110.00 | 8,300.00 | 6,385.71 | 284,084 |
| 2022-08-22 | 8,390.00 | 8,450.00 | 8,050.00 | 8,250.00 | 6,347.24 | 145,366 |
| 2022-08-19 | 8,250.00 | 8,430.00 | 8,240.00 | 8,390.00 | 6,454.95 | 211,876 |
| 2022-08-18 | 7,980.00 | 8,300.00 | 7,860.00 | 8,110.00 | 6,239.53 | 227,444 |
| 2022-08-17 | 8,030.00 | 8,140.00 | 7,880.00 | 7,980.00 | 6,139.51 | 116,157 |
| 2022-08-16 | 7,850.00 | 8,090.00 | 7,620.00 | 8,090.00 | 6,224.14 | 234,715 |
| 2022-08-12 | 7,720.00 | 7,980.00 | 7,720.00 | 7,830.00 | 6,024.11 | 46,586 |
| 2022-08-11 | 7,720.00 | 7,970.00 | 7,690.00 | 7,720.00 | 5,939.48 | 85,319 |
| 2022-08-10 | 7,680.00 | 7,790.00 | 7,610.00 | 7,730.00 | 5,947.17 | 39,934 |
| 2022-08-09 | 7,670.00 | 7,770.00 | 7,600.00 | 7,680.00 | 5,908.70 | 65,086 |
| 2022-08-08 | 7,920.00 | 7,950.00 | 7,670.00 | 7,670.00 | 5,901.01 | 149,996 |
| 2022-08-05 | 7,880.00 | 8,020.00 | 7,810.00 | 8,010.00 | 6,162.59 | 75,926 |
| 2022-08-04 | 7,920.00 | 7,990.00 | 7,830.00 | 7,930.00 | 6,101.05 | 91,797 |
| 2022-08-03 | 7,920.00 | 8,120.00 | 7,790.00 | 7,970.00 | 6,131.82 | 172,204 |
| 2022-08-02 | 7,910.00 | 8,010.00 | 7,750.00 | 7,980.00 | 6,139.51 | 109,936 |
| 2022-08-01 | 8,010.00 | 8,100.00 | 7,810.00 | 7,970.00 | 6,131.82 | 182,536 |
| 2022-07-31 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 6,177.98 | 0 |
| 2022-07-29 | 7,540.00 | 8,090.00 | 7,520.00 | 8,030.00 | 6,177.98 | 498,757 |
| 2022-07-28 | 7,240.00 | 7,570.00 | 7,240.00 | 7,540.00 | 5,800.99 | 178,083 |
| 2022-07-27 | 7,110.00 | 7,360.00 | 7,110.00 | 7,240.00 | 5,570.18 | 68,529 |
| 2022-07-26 | 7,030.00 | 7,270.00 | 7,030.00 | 7,110.00 | 5,470.17 | 71,102 |
| 2022-07-25 | 6,990.00 | 7,070.00 | 6,950.00 | 7,030.00 | 5,408.62 | 25,266 |
| 2022-07-22 | 7,030.00 | 7,140.00 | 7,000.00 | 7,060.00 | 5,431.70 | 23,554 |
| 2022-07-21 | 7,010.00 | 7,010.00 | 6,900.00 | 7,000.00 | 5,385.54 | 37,361 |
| 2022-07-20 | 6,970.00 | 7,050.00 | 6,920.00 | 7,010.00 | 5,393.23 | 59,010 |
| 2022-07-19 | 6,880.00 | 6,970.00 | 6,820.00 | 6,970.00 | 5,362.46 | 34,815 |
| 2022-07-18 | 6,860.00 | 6,930.00 | 6,840.00 | 6,900.00 | 5,308.60 | 41,540 |
| 2022-07-15 | 6,950.00 | 6,950.00 | 6,800.00 | 6,890.00 | 5,300.91 | 65,024 |
| 2022-07-14 | 6,820.00 | 6,950.00 | 6,690.00 | 6,950.00 | 5,347.07 | 71,575 |
| 2022-07-13 | 6,740.00 | 6,880.00 | 6,640.00 | 6,820.00 | 5,247.05 | 46,495 |
| 2022-07-12 | 6,660.00 | 6,660.00 | 6,660.00 | 6,660.00 | 5,123.95 | 0 |
| 2022-07-11 | 6,450.00 | 6,660.00 | 6,440.00 | 6,660.00 | 5,123.95 | 44,260 |
| 2022-07-08 | 6,500.00 | 6,580.00 | 6,470.00 | 6,520.00 | 5,016.24 | 45,932 |
| 2022-07-07 | 6,500.00 | 6,550.00 | 6,370.00 | 6,490.00 | 4,993.16 | 52,570 |
| 2022-07-06 | 6,530.00 | 6,530.00 | 6,330.00 | 6,520.00 | 5,016.24 | 22,362 |
| 2022-07-05 | 6,300.00 | 6,550.00 | 6,300.00 | 6,540.00 | 5,031.63 | 26,586 |
| 2022-07-04 | 6,430.00 | 6,430.00 | 6,270.00 | 6,290.00 | 4,839.29 | 64,237 |
| 2022-07-01 | 6,350.00 | 6,590.00 | 6,260.00 | 6,450.00 | 4,962.39 | 95,812 |
| 2022-06-30 | 6,320.00 | 6,540.00 | 6,290.00 | 6,450.00 | 4,962.39 | 42,742 |
| 2022-06-29 | 6,420.00 | 6,430.00 | 6,280.00 | 6,380.00 | 4,908.53 | 60,162 |
| 2022-06-28 | 6,490.00 | 6,490.00 | 6,290.00 | 6,430.00 | 4,947.00 | 50,564 |
| 2022-06-27 | 6,390.00 | 6,540.00 | 6,310.00 | 6,520.00 | 5,016.24 | 45,744 |
| 2022-06-24 | 6,150.00 | 6,400.00 | 6,150.00 | 6,380.00 | 4,908.53 | 83,740 |
| 2022-06-23 | 6,510.00 | 6,680.00 | 6,160.00 | 6,160.00 | 4,739.27 | 106,638 |
| 2022-06-22 | 6,750.00 | 6,760.00 | 6,390.00 | 6,510.00 | 5,008.55 | 83,088 |
| 2022-06-21 | 6,590.00 | 6,740.00 | 6,480.00 | 6,740.00 | 5,185.50 | 85,260 |
| 2022-06-20 | 6,710.00 | 6,800.00 | 6,530.00 | 6,610.00 | 5,085.49 | 98,807 |
| 2022-06-17 | 6,610.00 | 6,850.00 | 6,530.00 | 6,750.00 | 5,193.20 | 140,939 |
| 2022-06-16 | 6,960.00 | 7,020.00 | 6,750.00 | 6,810.00 | 5,239.36 | 87,901 |
| 2022-06-15 | 6,970.00 | 7,100.00 | 6,720.00 | 6,950.00 | 5,347.07 | 116,232 |
| 2022-06-14 | 6,900.00 | 7,050.00 | 6,840.00 | 7,040.00 | 5,416.31 | 95,219 |
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.