KRX · 095570 · stock
AJ Networks Co.,Ltd. (095570) stock price history
Every KRX trading session of AJ Networks Co.,Ltd. from Aug 21, 2015 to Nov 12, 2026: 2,738 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
095570 adjusted close, 2015 to 2026
- ₩6,459
- All time high, 2022
- ₩5,188
- 52 week high, ₩3,738 low
- 2,738
- Daily sessions since 2015
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
095570 key facts
- AJ Networks Co.,Ltd. (095570) closed at ₩4,100 on Nov 12, 2026 on KRX.
- 095570's all time high close is ₩6,459, set on Aug 19, 2022; its all time low close is ₩1,378 on Mar 23, 2020.
- 095570's 52 week range is ₩3,738 to ₩5,188.
- 095570 returned +1.5% over the year to Nov 12, 2026 and +0.2% over five years.
- Over ten years 095570 returned +10%, +0.9% a year compounded.
- 095570's deepest drawdown was -78.1% from Oct 20, 2015 to Mar 23, 2020.
- DataCedar holds 2,738 daily sessions of 095570 history from Aug 21, 2015 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
095570 price chart, 2015 to 2026
095570 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | -10.2% |
| 6 months | -9.4% |
| Year to date | -2.6% |
| 1 year | +1.5% |
| 3 years | +26.4% |
| 5 years | +0.2% |
| 10 years | +9.6% |
| Since Aug 21, 2015 | -8.2% |
| Compound annual growth, 11.2 years | -0.8% |
095570 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩6,459 on Aug 19, 2022
- All time low close
- ₩1,378 on Mar 23, 2020
- 52 week high
- ₩5,188 on Apr 29, 2026
- 52 week low
- ₩3,738 on Jun 26, 2026
- Deepest drawdown
- -78.1% from Oct 20, 2015 to Mar 23, 2020, recovered Aug 19, 2022
- Best single session
- +16.5% on Nov 4, 2020
- Worst single session
- -27.1% on Mar 19, 2020
- Volatility, 1 year annualised
- 30.8%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2021, +23%
- Worst calendar year
- 2018, -35%
095570 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Aug 21, 2015; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩4,211 | ₩5,188 | ₩3,738 | ₩4,100 | -2.6% | 42.7M | 208 |
| 2025 | ₩3,909 | ₩4,501 | ₩3,178 | ₩4,211 | +8.2% | 49.8M | 240 |
| 2024 | ₩4,156 | ₩4,531 | ₩3,390 | ₩3,891 | -8.3% | 36M | 242 |
| 2023 | ₩4,610 | ₩5,513 | ₩2,877 | ₩4,241 | -8.0% | 40.7M | 244 |
| 2022 | ₩4,096 | ₩6,513 | ₩3,695 | ₩4,610 | +10.7% | 34.6M | 244 |
| 2021 | ₩3,379 | ₩5,360 | ₩2,808 | ₩4,165 | +23.3% | 47.9M | 247 |
| 2020 | ₩3,428 | ₩3,687 | ₩1,301 | ₩3,379 | -2.8% | 93.3M | 248 |
| 2019 | ₩2,980 | ₩4,408 | ₩2,628 | ₩3,477 | +19.7% | 18.5M | 246 |
| 2018 | ₩4,486 | ₩5,083 | ₩2,712 | ₩2,905 | -35.2% | 15M | 243 |
| 2017 | ₩4,126 | ₩5,566 | ₩3,167 | ₩4,479 | +8.6% | 30.6M | 240 |
| 2016 | ₩6,012 | ₩6,119 | ₩3,383 | ₩4,126 | -30.4% | 31.9M | 246 |
| 2015 | ₩3,886 | ₩6,527 | ₩3,521 | ₩5,924 | n/a | 38.3M | 90 |
095570 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩4,100 | +3.0% |
| October 2026 | ₩3,980 | -6.8% |
| September 2026 | ₩4,270 | -3.4% |
| August 2026 | ₩4,420 | +5.7% |
| July 2026 | ₩4,182 | +6.6% |
| June 2026 | ₩3,923 | -9.8% |
| May 2026 | ₩4,348 | -14.8% |
| April 2026 | ₩5,101 | +4.7% |
| March 2026 | ₩4,870 | -1.4% |
| February 2026 | ₩4,937 | +3.5% |
| January 2026 | ₩4,772 | +13.3% |
| December 2025 | ₩4,211 | +0.5% |
About the 095570 data
Daily bars. 2,738 sessions from Aug 21, 2015 to Nov 12, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 21, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/krx%3A095570/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
095570 share price history
