Ajusteel Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,770.00 | 6,790.00 | 6,680.00 | 6,710.00 | 6,710.00 | 21,447 |
| 2024-01-26 | 6,700.00 | 6,800.00 | 6,700.00 | 6,770.00 | 6,770.00 | 8,386 |
| 2024-01-25 | 6,780.00 | 6,780.00 | 6,640.00 | 6,700.00 | 6,700.00 | 13,211 |
| 2024-01-24 | 6,780.00 | 6,800.00 | 6,770.00 | 6,780.00 | 6,780.00 | 6,744 |
| 2024-01-23 | 6,760.00 | 7,040.00 | 6,760.00 | 6,780.00 | 6,780.00 | 22,912 |
| 2024-01-22 | 6,860.00 | 6,900.00 | 6,760.00 | 6,760.00 | 6,760.00 | 19,906 |
| 2024-01-19 | 6,850.00 | 6,990.00 | 6,840.00 | 6,850.00 | 6,850.00 | 22,205 |
| 2024-01-18 | 6,900.00 | 6,990.00 | 6,840.00 | 6,840.00 | 6,840.00 | 20,078 |
| 2024-01-17 | 6,950.00 | 6,970.00 | 6,830.00 | 6,900.00 | 6,900.00 | 26,762 |
| 2024-01-16 | 6,910.00 | 7,010.00 | 6,880.00 | 6,980.00 | 6,980.00 | 23,048 |
| 2024-01-15 | 7,030.00 | 7,100.00 | 6,890.00 | 7,000.00 | 7,000.00 | 17,401 |
| 2024-01-12 | 7,090.00 | 7,100.00 | 6,950.00 | 7,010.00 | 7,010.00 | 20,242 |
| 2024-01-11 | 6,910.00 | 7,130.00 | 6,910.00 | 7,080.00 | 7,080.00 | 28,914 |
| 2024-01-10 | 7,080.00 | 7,080.00 | 6,890.00 | 6,910.00 | 6,910.00 | 22,592 |
| 2024-01-09 | 6,940.00 | 7,050.00 | 6,920.00 | 7,020.00 | 7,020.00 | 13,096 |
| 2024-01-08 | 7,110.00 | 7,110.00 | 7,000.00 | 7,010.00 | 7,010.00 | 16,393 |
| 2024-01-05 | 7,120.00 | 7,180.00 | 7,080.00 | 7,100.00 | 7,100.00 | 11,319 |
| 2024-01-04 | 7,090.00 | 7,180.00 | 7,080.00 | 7,120.00 | 7,120.00 | 13,244 |
| 2024-01-03 | 7,060.00 | 7,200.00 | 7,000.00 | 7,080.00 | 7,080.00 | 23,992 |
| 2024-01-02 | 7,100.00 | 7,220.00 | 7,100.00 | 7,140.00 | 7,140.00 | 12,814 |
| 2023-12-28 | 7,020.00 | 7,220.00 | 6,990.00 | 7,100.00 | 7,100.00 | 38,843 |
| 2023-12-27 | 6,990.00 | 7,000.00 | 6,880.00 | 6,990.00 | 6,990.00 | 8,254 |
| 2023-12-26 | 6,990.00 | 6,990.00 | 6,840.00 | 6,950.00 | 6,950.00 | 19,212 |
| 2023-12-22 | 6,960.00 | 7,040.00 | 6,930.00 | 7,000.00 | 7,000.00 | 10,695 |
| 2023-12-21 | 7,020.00 | 7,020.00 | 6,810.00 | 6,960.00 | 6,960.00 | 16,034 |
| 2023-12-20 | 6,810.00 | 7,060.00 | 6,810.00 | 7,020.00 | 7,020.00 | 33,027 |
| 2023-12-19 | 6,770.00 | 6,920.00 | 6,760.00 | 6,830.00 | 6,830.00 | 19,083 |
| 2023-12-18 | 6,810.00 | 6,830.00 | 6,780.00 | 6,810.00 | 6,810.00 | 11,669 |
| 2023-12-15 | 6,790.00 | 6,810.00 | 6,760.00 | 6,810.00 | 6,810.00 | 13,680 |
| 2023-12-14 | 6,840.00 | 6,870.00 | 6,780.00 | 6,780.00 | 6,780.00 | 7,960 |
| 2023-12-13 | 6,870.00 | 6,870.00 | 6,780.00 | 6,790.00 | 6,790.00 | 6,249 |
| 2023-12-12 | 6,830.00 | 6,930.00 | 6,820.00 | 6,870.00 | 6,870.00 | 12,789 |
| 2023-12-11 | 6,830.00 | 6,900.00 | 6,800.00 | 6,890.00 | 6,890.00 | 19,209 |
| 2023-12-08 | 6,710.00 | 6,850.00 | 6,710.00 | 6,830.00 | 6,830.00 | 9,669 |
| 2023-12-07 | 6,740.00 | 6,790.00 | 6,700.00 | 6,790.00 | 6,790.00 | 11,571 |
| 2023-12-06 | 6,800.00 | 6,830.00 | 6,750.00 | 6,790.00 | 6,790.00 | 11,260 |
| 2023-12-05 | 6,880.00 | 6,880.00 | 6,500.00 | 6,800.00 | 6,800.00 | 16,778 |
| 2023-12-04 | 6,830.00 | 6,950.00 | 6,770.00 | 6,850.00 | 6,850.00 | 12,050 |
| 2023-12-01 | 6,850.00 | 6,940.00 | 6,830.00 | 6,830.00 | 6,830.00 | 8,506 |
| 2023-11-30 | 6,880.00 | 6,900.00 | 6,800.00 | 6,890.00 | 6,890.00 | 10,949 |
| 2023-11-29 | 6,930.00 | 6,930.00 | 6,820.00 | 6,840.00 | 6,840.00 | 7,545 |
| 2023-11-28 | 6,900.00 | 6,900.00 | 6,810.00 | 6,890.00 | 6,890.00 | 9,550 |
| 2023-11-27 | 6,910.00 | 6,910.00 | 6,800.00 | 6,850.00 | 6,850.00 | 6,777 |
| 2023-11-24 | 6,900.00 | 6,940.00 | 6,830.00 | 6,890.00 | 6,890.00 | 5,669 |
| 2023-11-23 | 6,900.00 | 6,920.00 | 6,830.00 | 6,900.00 | 6,900.00 | 8,866 |
| 2023-11-22 | 6,950.00 | 6,950.00 | 6,870.00 | 6,880.00 | 6,880.00 | 10,672 |
| 2023-11-21 | 6,760.00 | 6,910.00 | 6,760.00 | 6,900.00 | 6,900.00 | 18,558 |
| 2023-11-20 | 6,680.00 | 6,840.00 | 6,670.00 | 6,780.00 | 6,780.00 | 12,856 |
| 2023-11-17 | 6,740.00 | 6,740.00 | 6,640.00 | 6,660.00 | 6,660.00 | 11,372 |
| 2023-11-16 | 6,600.00 | 6,750.00 | 6,600.00 | 6,710.00 | 6,710.00 | 7,685 |
| 2023-11-15 | 6,660.00 | 6,730.00 | 6,620.00 | 6,710.00 | 6,710.00 | 19,207 |
| 2023-11-14 | 6,420.00 | 6,590.00 | 6,420.00 | 6,510.00 | 6,510.00 | 7,788 |
| 2023-11-13 | 6,600.00 | 6,630.00 | 6,400.00 | 6,420.00 | 6,420.00 | 28,118 |
| 2023-11-10 | 6,550.00 | 6,730.00 | 6,530.00 | 6,600.00 | 6,600.00 | 14,373 |
| 2023-11-09 | 6,660.00 | 6,730.00 | 6,650.00 | 6,710.00 | 6,710.00 | 10,942 |
| 2023-11-08 | 6,670.00 | 6,770.00 | 6,670.00 | 6,710.00 | 6,710.00 | 16,287 |
| 2023-11-07 | 6,880.00 | 6,880.00 | 6,510.00 | 6,720.00 | 6,720.00 | 13,661 |
| 2023-11-06 | 6,710.00 | 6,930.00 | 6,640.00 | 6,870.00 | 6,870.00 | 29,335 |
| 2023-11-03 | 6,550.00 | 6,640.00 | 6,500.00 | 6,640.00 | 6,640.00 | 14,819 |
| 2023-11-02 | 6,390.00 | 6,580.00 | 6,390.00 | 6,530.00 | 6,530.00 | 18,691 |
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.