Ajusteel Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6,200.00 | 6,200.00 | 6,100.00 | 6,160.00 | 6,160.00 | 12,320 |
| 2024-04-24 | 6,230.00 | 6,230.00 | 6,130.00 | 6,150.00 | 6,150.00 | 10,943 |
| 2024-04-23 | 6,240.00 | 6,240.00 | 6,150.00 | 6,160.00 | 6,160.00 | 7,437 |
| 2024-04-22 | 6,190.00 | 6,250.00 | 6,100.00 | 6,180.00 | 6,180.00 | 15,657 |
| 2024-04-19 | 6,280.00 | 6,290.00 | 6,130.00 | 6,190.00 | 6,190.00 | 15,087 |
| 2024-04-18 | 6,150.00 | 6,490.00 | 6,150.00 | 6,280.00 | 6,280.00 | 41,936 |
| 2024-04-17 | 6,150.00 | 6,190.00 | 6,110.00 | 6,110.00 | 6,110.00 | 8,154 |
| 2024-04-16 | 6,240.00 | 6,250.00 | 6,140.00 | 6,160.00 | 6,160.00 | 19,810 |
| 2024-04-15 | 6,260.00 | 6,290.00 | 6,190.00 | 6,250.00 | 6,250.00 | 17,084 |
| 2024-04-12 | 6,180.00 | 6,270.00 | 6,130.00 | 6,260.00 | 6,260.00 | 20,084 |
| 2024-04-11 | 6,180.00 | 6,410.00 | 6,160.00 | 6,190.00 | 6,190.00 | 31,855 |
| 2024-04-09 | 6,170.00 | 6,270.00 | 6,170.00 | 6,200.00 | 6,200.00 | 13,803 |
| 2024-04-08 | 6,360.00 | 6,420.00 | 6,110.00 | 6,170.00 | 6,170.00 | 62,475 |
| 2024-04-05 | 6,460.00 | 6,470.00 | 6,400.00 | 6,420.00 | 6,420.00 | 20,990 |
| 2024-04-04 | 6,550.00 | 6,590.00 | 6,450.00 | 6,480.00 | 6,480.00 | 26,071 |
| 2024-04-03 | 6,550.00 | 6,590.00 | 6,520.00 | 6,550.00 | 6,550.00 | 10,861 |
| 2024-04-02 | 6,650.00 | 6,700.00 | 6,560.00 | 6,600.00 | 6,600.00 | 29,107 |
| 2024-04-01 | 6,650.00 | 6,690.00 | 6,640.00 | 6,660.00 | 6,660.00 | 16,942 |
| 2024-03-29 | 6,630.00 | 6,700.00 | 6,620.00 | 6,650.00 | 6,650.00 | 6,830 |
| 2024-03-28 | 6,620.00 | 6,730.00 | 6,610.00 | 6,630.00 | 6,630.00 | 13,078 |
| 2024-03-27 | 6,740.00 | 6,760.00 | 6,620.00 | 6,640.00 | 6,640.00 | 19,261 |
| 2024-03-26 | 6,710.00 | 6,760.00 | 6,650.00 | 6,690.00 | 6,690.00 | 13,796 |
| 2024-03-25 | 6,690.00 | 6,750.00 | 6,670.00 | 6,720.00 | 6,720.00 | 17,895 |
| 2024-03-22 | 6,620.00 | 6,730.00 | 6,620.00 | 6,690.00 | 6,690.00 | 14,990 |
| 2024-03-21 | 6,640.00 | 6,700.00 | 6,610.00 | 6,650.00 | 6,650.00 | 27,104 |
| 2024-03-20 | 6,630.00 | 6,700.00 | 6,600.00 | 6,640.00 | 6,640.00 | 15,625 |
| 2024-03-19 | 6,690.00 | 7,000.00 | 6,630.00 | 6,650.00 | 6,650.00 | 26,993 |
| 2024-03-18 | 6,750.00 | 6,770.00 | 6,660.00 | 6,660.00 | 6,660.00 | 17,315 |
| 2024-03-15 | 6,710.00 | 6,730.00 | 6,620.00 | 6,720.00 | 6,720.00 | 13,417 |
| 2024-03-14 | 6,670.00 | 6,720.00 | 6,620.00 | 6,710.00 | 6,710.00 | 7,962 |
| 2024-03-13 | 6,680.00 | 6,750.00 | 6,640.00 | 6,670.00 | 6,670.00 | 12,379 |
| 2024-03-12 | 6,650.00 | 6,680.00 | 6,590.00 | 6,680.00 | 6,680.00 | 12,254 |
| 2024-03-11 | 6,680.00 | 6,700.00 | 6,600.00 | 6,630.00 | 6,630.00 | 8,700 |
| 2024-03-08 | 6,490.00 | 6,690.00 | 6,490.00 | 6,680.00 | 6,680.00 | 18,277 |
| 2024-03-07 | 6,610.00 | 6,650.00 | 6,480.00 | 6,520.00 | 6,520.00 | 26,691 |
| 2024-03-06 | 6,600.00 | 6,770.00 | 6,450.00 | 6,600.00 | 6,600.00 | 25,830 |
| 2024-03-05 | 6,660.00 | 6,780.00 | 6,610.00 | 6,630.00 | 6,630.00 | 22,109 |
| 2024-03-04 | 6,750.00 | 6,790.00 | 6,700.00 | 6,740.00 | 6,740.00 | 16,408 |
| 2024-02-29 | 6,800.00 | 6,800.00 | 6,730.00 | 6,750.00 | 6,750.00 | 11,750 |
| 2024-02-28 | 6,790.00 | 6,830.00 | 6,760.00 | 6,790.00 | 6,790.00 | 10,754 |
| 2024-02-27 | 6,870.00 | 6,870.00 | 6,760.00 | 6,780.00 | 6,780.00 | 19,365 |
| 2024-02-26 | 6,830.00 | 6,870.00 | 6,750.00 | 6,850.00 | 6,850.00 | 30,426 |
| 2024-02-23 | 7,000.00 | 7,000.00 | 6,850.00 | 6,870.00 | 6,870.00 | 30,308 |
| 2024-02-22 | 7,030.00 | 7,140.00 | 7,000.00 | 7,000.00 | 7,000.00 | 40,394 |
| 2024-02-21 | 6,970.00 | 7,070.00 | 6,930.00 | 7,030.00 | 7,030.00 | 20,709 |
| 2024-02-20 | 6,850.00 | 6,990.00 | 6,830.00 | 6,950.00 | 6,950.00 | 25,652 |
| 2024-02-19 | 6,780.00 | 6,910.00 | 6,770.00 | 6,900.00 | 6,900.00 | 29,387 |
| 2024-02-16 | 6,840.00 | 6,870.00 | 6,810.00 | 6,840.00 | 6,840.00 | 11,982 |
| 2024-02-15 | 6,850.00 | 6,870.00 | 6,770.00 | 6,840.00 | 6,840.00 | 18,976 |
| 2024-02-14 | 6,910.00 | 6,910.00 | 6,770.00 | 6,850.00 | 6,850.00 | 27,553 |
| 2024-02-13 | 6,930.00 | 6,930.00 | 6,880.00 | 6,920.00 | 6,920.00 | 23,005 |
| 2024-02-08 | 6,960.00 | 6,980.00 | 6,860.00 | 6,920.00 | 6,920.00 | 14,258 |
| 2024-02-07 | 6,880.00 | 6,970.00 | 6,880.00 | 6,940.00 | 6,940.00 | 10,477 |
| 2024-02-06 | 6,900.00 | 6,950.00 | 6,800.00 | 6,950.00 | 6,950.00 | 23,708 |
| 2024-02-05 | 6,960.00 | 6,960.00 | 6,810.00 | 6,890.00 | 6,890.00 | 18,788 |
| 2024-02-02 | 6,970.00 | 7,100.00 | 6,930.00 | 6,960.00 | 6,960.00 | 31,194 |
| 2024-02-01 | 6,830.00 | 7,030.00 | 6,830.00 | 6,930.00 | 6,930.00 | 33,411 |
| 2024-01-31 | 6,880.00 | 7,000.00 | 6,830.00 | 6,870.00 | 6,870.00 | 24,646 |
| 2024-01-30 | 6,710.00 | 7,190.00 | 6,710.00 | 6,930.00 | 6,930.00 | 85,372 |
| 2024-01-29 | 6,770.00 | 6,790.00 | 6,680.00 | 6,710.00 | 6,710.00 | 21,447 |
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.