AJ Networks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 5,260.00 | 5,270.00 | 5,160.00 | 5,210.00 | 3,812.32 | 97,541 |
| 2021-12-14 | 5,300.00 | 5,300.00 | 5,220.00 | 5,270.00 | 3,856.22 | 53,051 |
| 2021-12-13 | 5,300.00 | 5,380.00 | 5,230.00 | 5,270.00 | 3,856.22 | 169,981 |
| 2021-12-10 | 5,300.00 | 5,390.00 | 5,270.00 | 5,340.00 | 3,907.44 | 117,360 |
| 2021-12-09 | 5,360.00 | 5,380.00 | 5,280.00 | 5,350.00 | 3,914.76 | 75,117 |
| 2021-12-08 | 5,360.00 | 5,410.00 | 5,250.00 | 5,360.00 | 3,922.08 | 66,723 |
| 2021-12-07 | 5,350.00 | 5,380.00 | 5,280.00 | 5,360.00 | 3,922.08 | 42,951 |
| 2021-12-06 | 5,320.00 | 5,320.00 | 5,200.00 | 5,280.00 | 3,863.54 | 99,825 |
| 2021-12-03 | 5,290.00 | 5,360.00 | 5,240.00 | 5,320.00 | 3,892.81 | 57,131 |
| 2021-12-02 | 5,360.00 | 5,360.00 | 5,190.00 | 5,290.00 | 3,870.86 | 172,079 |
| 2021-12-01 | 5,300.00 | 5,380.00 | 5,170.00 | 5,380.00 | 3,936.71 | 72,085 |
| 2021-11-30 | 5,580.00 | 5,630.00 | 5,190.00 | 5,350.00 | 3,914.76 | 141,270 |
| 2021-11-29 | 5,600.00 | 5,750.00 | 5,480.00 | 5,510.00 | 4,031.84 | 181,622 |
| 2021-11-26 | 5,920.00 | 5,930.00 | 5,650.00 | 5,720.00 | 4,185.50 | 230,731 |
| 2021-11-25 | 6,010.00 | 6,060.00 | 5,830.00 | 5,900.00 | 4,317.21 | 89,549 |
| 2021-11-24 | 5,880.00 | 6,150.00 | 5,880.00 | 6,010.00 | 4,397.70 | 197,726 |
| 2021-11-23 | 5,950.00 | 6,040.00 | 5,860.00 | 5,900.00 | 4,317.21 | 109,956 |
| 2021-11-22 | 5,840.00 | 6,110.00 | 5,840.00 | 6,040.00 | 4,419.65 | 244,193 |
| 2021-11-19 | 5,740.00 | 5,900.00 | 5,720.00 | 5,840.00 | 4,273.31 | 54,112 |
| 2021-11-18 | 5,820.00 | 5,890.00 | 5,750.00 | 5,830.00 | 4,265.99 | 143,015 |
| 2021-11-17 | 5,930.00 | 5,940.00 | 5,730.00 | 5,820.00 | 4,258.67 | 132,754 |
| 2021-11-16 | 5,900.00 | 5,980.00 | 5,850.00 | 5,930.00 | 4,339.16 | 130,598 |
| 2021-11-15 | 5,590.00 | 5,850.00 | 5,540.00 | 5,850.00 | 4,280.62 | 130,971 |
| 2021-11-12 | 5,430.00 | 5,590.00 | 5,410.00 | 5,590.00 | 4,090.37 | 43,724 |
| 2021-11-11 | 5,530.00 | 5,550.00 | 5,300.00 | 5,460.00 | 3,995.25 | 87,846 |
| 2021-11-10 | 5,550.00 | 5,620.00 | 5,480.00 | 5,530.00 | 4,046.47 | 43,131 |
| 2021-11-09 | 5,580.00 | 5,660.00 | 5,500.00 | 5,600.00 | 4,097.69 | 64,108 |
| 2021-11-08 | 5,550.00 | 5,740.00 | 5,550.00 | 5,630.00 | 4,119.64 | 27,991 |
| 2021-11-05 | 5,610.00 | 5,650.00 | 5,550.00 | 5,650.00 | 4,134.28 | 59,739 |
| 2021-11-04 | 5,560.00 | 5,730.00 | 5,490.00 | 5,610.00 | 4,105.01 | 76,838 |
| 2021-11-03 | 5,550.00 | 5,580.00 | 5,500.00 | 5,550.00 | 4,061.11 | 27,813 |
| 2021-11-02 | 5,540.00 | 5,600.00 | 5,430.00 | 5,550.00 | 4,061.11 | 67,446 |
| 2021-11-01 | 5,550.00 | 5,590.00 | 5,400.00 | 5,540.00 | 4,053.79 | 115,054 |
| 2021-10-29 | 5,470.00 | 5,590.00 | 5,460.00 | 5,590.00 | 4,090.37 | 69,242 |
| 2021-10-28 | 5,550.00 | 5,550.00 | 5,420.00 | 5,460.00 | 3,995.25 | 102,205 |
| 2021-10-27 | 5,600.00 | 5,600.00 | 5,470.00 | 5,550.00 | 4,061.11 | 106,913 |
| 2021-10-26 | 5,630.00 | 5,670.00 | 5,560.00 | 5,600.00 | 4,097.69 | 61,527 |
| 2021-10-25 | 5,640.00 | 5,680.00 | 5,580.00 | 5,630.00 | 4,119.64 | 55,105 |
| 2021-10-22 | 5,500.00 | 5,720.00 | 5,500.00 | 5,700.00 | 4,170.86 | 87,100 |
| 2021-10-21 | 5,510.00 | 5,530.00 | 5,470.00 | 5,500.00 | 4,024.52 | 65,546 |
| 2021-10-20 | 5,650.00 | 5,650.00 | 5,470.00 | 5,500.00 | 4,024.52 | 204,653 |
← NewerPage 21 of 21 · 1,241 trading days
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.