Ajusteel Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,995.00 | 4,995.00 | 4,910.00 | 4,965.00 | 4,965.00 | 43,384 |
| 2024-07-24 | 4,990.00 | 5,050.00 | 4,980.00 | 4,995.00 | 4,995.00 | 21,929 |
| 2024-07-23 | 5,100.00 | 5,100.00 | 4,995.00 | 5,030.00 | 5,030.00 | 19,454 |
| 2024-07-22 | 5,150.00 | 5,160.00 | 5,020.00 | 5,030.00 | 5,030.00 | 32,660 |
| 2024-07-19 | 5,220.00 | 5,220.00 | 5,100.00 | 5,150.00 | 5,150.00 | 22,508 |
| 2024-07-18 | 5,280.00 | 5,280.00 | 5,160.00 | 5,170.00 | 5,170.00 | 34,901 |
| 2024-07-16 | 5,460.00 | 5,460.00 | 5,280.00 | 5,300.00 | 5,300.00 | 17,433 |
| 2024-07-15 | 5,440.00 | 5,450.00 | 5,400.00 | 5,410.00 | 5,410.00 | 11,347 |
| 2024-07-12 | 5,310.00 | 5,510.00 | 5,300.00 | 5,400.00 | 5,400.00 | 36,612 |
| 2024-07-11 | 5,450.00 | 5,450.00 | 5,290.00 | 5,310.00 | 5,310.00 | 43,248 |
| 2024-07-10 | 5,440.00 | 5,440.00 | 5,350.00 | 5,390.00 | 5,390.00 | 13,181 |
| 2024-07-09 | 5,380.00 | 5,440.00 | 5,370.00 | 5,380.00 | 5,380.00 | 21,695 |
| 2024-07-08 | 5,410.00 | 5,410.00 | 5,350.00 | 5,380.00 | 5,380.00 | 15,601 |
| 2024-07-05 | 5,520.00 | 5,520.00 | 5,350.00 | 5,420.00 | 5,420.00 | 45,003 |
| 2024-07-04 | 5,610.00 | 5,640.00 | 5,440.00 | 5,520.00 | 5,520.00 | 26,480 |
| 2024-07-03 | 5,610.00 | 5,660.00 | 5,590.00 | 5,610.00 | 5,610.00 | 13,305 |
| 2024-07-02 | 5,750.00 | 5,760.00 | 5,610.00 | 5,620.00 | 5,620.00 | 15,586 |
| 2024-07-01 | 5,670.00 | 5,720.00 | 5,620.00 | 5,630.00 | 5,630.00 | 15,203 |
| 2024-06-28 | 5,720.00 | 5,720.00 | 5,650.00 | 5,690.00 | 5,690.00 | 17,563 |
| 2024-06-27 | 5,740.00 | 5,750.00 | 5,660.00 | 5,680.00 | 5,680.00 | 21,297 |
| 2024-06-26 | 5,810.00 | 5,810.00 | 5,690.00 | 5,740.00 | 5,740.00 | 23,416 |
| 2024-06-25 | 5,820.00 | 5,940.00 | 5,720.00 | 5,770.00 | 5,770.00 | 59,929 |
| 2024-06-24 | 5,950.00 | 6,040.00 | 5,900.00 | 5,900.00 | 5,900.00 | 26,398 |
| 2024-06-21 | 6,020.00 | 6,050.00 | 5,920.00 | 5,990.00 | 5,990.00 | 22,494 |
| 2024-06-20 | 6,030.00 | 6,100.00 | 6,020.00 | 6,020.00 | 6,020.00 | 15,947 |
| 2024-06-19 | 6,120.00 | 6,120.00 | 6,020.00 | 6,030.00 | 6,030.00 | 13,673 |
| 2024-06-18 | 6,010.00 | 6,090.00 | 6,010.00 | 6,060.00 | 6,060.00 | 10,449 |
| 2024-06-17 | 6,000.00 | 6,080.00 | 6,000.00 | 6,030.00 | 6,030.00 | 17,583 |
| 2024-06-14 | 6,080.00 | 6,120.00 | 6,050.00 | 6,090.00 | 6,090.00 | 18,616 |
| 2024-06-13 | 6,080.00 | 6,140.00 | 6,070.00 | 6,120.00 | 6,120.00 | 12,493 |
| 2024-06-12 | 6,140.00 | 6,180.00 | 6,000.00 | 6,080.00 | 6,080.00 | 19,363 |
| 2024-06-11 | 6,190.00 | 6,220.00 | 6,140.00 | 6,140.00 | 6,140.00 | 12,417 |
| 2024-06-10 | 6,260.00 | 6,360.00 | 6,080.00 | 6,190.00 | 6,190.00 | 19,742 |
| 2024-06-07 | 6,320.00 | 6,410.00 | 6,220.00 | 6,260.00 | 6,260.00 | 22,511 |
| 2024-06-05 | 6,190.00 | 6,600.00 | 6,150.00 | 6,320.00 | 6,320.00 | 135,060 |
| 2024-06-04 | 6,320.00 | 6,350.00 | 6,170.00 | 6,190.00 | 6,190.00 | 22,908 |
| 2024-06-03 | 6,110.00 | 6,570.00 | 6,110.00 | 6,330.00 | 6,330.00 | 55,597 |
| 2024-05-31 | 6,050.00 | 6,100.00 | 6,050.00 | 6,100.00 | 6,100.00 | 12,413 |
| 2024-05-30 | 6,070.00 | 6,120.00 | 6,050.00 | 6,050.00 | 6,050.00 | 22,760 |
| 2024-05-29 | 6,220.00 | 6,250.00 | 6,060.00 | 6,060.00 | 6,060.00 | 22,862 |
| 2024-05-28 | 6,200.00 | 6,240.00 | 6,170.00 | 6,220.00 | 6,220.00 | 13,157 |
| 2024-05-27 | 6,290.00 | 6,330.00 | 6,120.00 | 6,200.00 | 6,200.00 | 19,496 |
| 2024-05-24 | 6,340.00 | 6,360.00 | 6,280.00 | 6,290.00 | 6,290.00 | 6,137 |
| 2024-05-23 | 6,300.00 | 6,370.00 | 6,230.00 | 6,340.00 | 6,340.00 | 14,545 |
| 2024-05-22 | 6,290.00 | 6,370.00 | 6,220.00 | 6,270.00 | 6,270.00 | 17,768 |
| 2024-05-21 | 6,400.00 | 6,430.00 | 6,270.00 | 6,290.00 | 6,290.00 | 19,196 |
| 2024-05-20 | 6,320.00 | 6,520.00 | 6,290.00 | 6,400.00 | 6,400.00 | 50,586 |
| 2024-05-17 | 6,300.00 | 6,340.00 | 6,190.00 | 6,270.00 | 6,270.00 | 17,281 |
| 2024-05-16 | 6,330.00 | 6,410.00 | 6,240.00 | 6,300.00 | 6,300.00 | 32,574 |
| 2024-05-14 | 6,240.00 | 6,540.00 | 6,220.00 | 6,330.00 | 6,330.00 | 70,365 |
| 2024-05-13 | 6,190.00 | 6,260.00 | 6,140.00 | 6,190.00 | 6,190.00 | 16,644 |
| 2024-05-10 | 6,280.00 | 6,340.00 | 6,200.00 | 6,220.00 | 6,220.00 | 20,240 |
| 2024-05-09 | 6,070.00 | 6,370.00 | 6,070.00 | 6,290.00 | 6,290.00 | 53,433 |
| 2024-05-08 | 6,050.00 | 6,110.00 | 6,040.00 | 6,080.00 | 6,080.00 | 20,975 |
| 2024-05-07 | 6,040.00 | 6,060.00 | 6,020.00 | 6,050.00 | 6,050.00 | 23,075 |
| 2024-05-03 | 6,080.00 | 6,100.00 | 6,000.00 | 6,040.00 | 6,040.00 | 29,929 |
| 2024-05-02 | 6,040.00 | 6,100.00 | 6,010.00 | 6,070.00 | 6,070.00 | 25,331 |
| 2024-04-30 | 6,120.00 | 6,140.00 | 6,050.00 | 6,080.00 | 6,080.00 | 27,220 |
| 2024-04-29 | 6,070.00 | 6,150.00 | 6,070.00 | 6,120.00 | 6,120.00 | 14,502 |
| 2024-04-26 | 6,130.00 | 6,160.00 | 6,080.00 | 6,110.00 | 6,110.00 | 20,834 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.