Ajusteel Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 6,400.00 | 6,490.00 | 6,310.00 | 6,370.00 | 6,370.00 | 12,760 |
| 2023-10-31 | 6,420.00 | 6,580.00 | 6,330.00 | 6,380.00 | 6,380.00 | 20,473 |
| 2023-10-30 | 6,400.00 | 6,550.00 | 6,330.00 | 6,410.00 | 6,410.00 | 12,016 |
| 2023-10-27 | 6,500.00 | 6,560.00 | 6,350.00 | 6,400.00 | 6,400.00 | 46,175 |
| 2023-10-26 | 6,720.00 | 6,720.00 | 6,520.00 | 6,600.00 | 6,600.00 | 16,177 |
| 2023-10-25 | 6,870.00 | 6,880.00 | 6,720.00 | 6,780.00 | 6,780.00 | 16,339 |
| 2023-10-24 | 6,540.00 | 6,850.00 | 6,500.00 | 6,850.00 | 6,850.00 | 21,037 |
| 2023-10-23 | 6,660.00 | 6,780.00 | 6,630.00 | 6,630.00 | 6,630.00 | 15,829 |
| 2023-10-20 | 6,930.00 | 6,930.00 | 6,660.00 | 6,720.00 | 6,720.00 | 30,631 |
| 2023-10-19 | 7,060.00 | 7,060.00 | 6,920.00 | 6,950.00 | 6,950.00 | 13,869 |
| 2023-10-18 | 7,090.00 | 7,090.00 | 6,930.00 | 7,050.00 | 7,050.00 | 14,013 |
| 2023-10-17 | 7,020.00 | 7,100.00 | 6,990.00 | 7,030.00 | 7,030.00 | 10,391 |
| 2023-10-16 | 7,100.00 | 7,110.00 | 6,990.00 | 7,030.00 | 7,030.00 | 19,014 |
| 2023-10-13 | 7,250.00 | 7,250.00 | 7,050.00 | 7,110.00 | 7,110.00 | 17,773 |
| 2023-10-12 | 7,210.00 | 7,270.00 | 7,210.00 | 7,240.00 | 7,240.00 | 5,833 |
| 2023-10-11 | 7,020.00 | 7,210.00 | 7,020.00 | 7,210.00 | 7,210.00 | 16,748 |
| 2023-10-10 | 7,240.00 | 7,280.00 | 6,990.00 | 7,010.00 | 7,010.00 | 38,828 |
| 2023-10-06 | 7,330.00 | 7,340.00 | 7,210.00 | 7,270.00 | 7,270.00 | 18,708 |
| 2023-10-05 | 7,430.00 | 7,560.00 | 7,270.00 | 7,270.00 | 7,270.00 | 46,313 |
| 2023-10-04 | 7,500.00 | 7,700.00 | 7,470.00 | 7,500.00 | 7,500.00 | 14,346 |
| 2023-09-27 | 7,560.00 | 7,660.00 | 7,560.00 | 7,620.00 | 7,620.00 | 6,305 |
| 2023-09-26 | 7,600.00 | 7,670.00 | 7,600.00 | 7,610.00 | 7,610.00 | 11,869 |
| 2023-09-25 | 7,870.00 | 7,870.00 | 7,610.00 | 7,640.00 | 7,640.00 | 33,065 |
| 2023-09-22 | 7,700.00 | 7,870.00 | 7,700.00 | 7,870.00 | 7,870.00 | 11,053 |
| 2023-09-21 | 7,970.00 | 8,020.00 | 7,800.00 | 7,800.00 | 7,800.00 | 32,707 |
| 2023-09-20 | 8,080.00 | 8,080.00 | 7,970.00 | 7,970.00 | 7,970.00 | 30,593 |
| 2023-09-19 | 8,120.00 | 8,150.00 | 8,000.00 | 8,030.00 | 8,030.00 | 21,432 |
| 2023-09-18 | 8,110.00 | 8,150.00 | 8,040.00 | 8,070.00 | 8,070.00 | 12,160 |
| 2023-09-15 | 8,020.00 | 8,260.00 | 8,020.00 | 8,110.00 | 8,110.00 | 29,489 |
| 2023-09-14 | 8,060.00 | 8,160.00 | 8,010.00 | 8,030.00 | 8,030.00 | 49,837 |
| 2023-09-13 | 8,190.00 | 8,190.00 | 8,100.00 | 8,140.00 | 8,140.00 | 10,979 |
| 2023-09-12 | 8,130.00 | 8,200.00 | 8,080.00 | 8,190.00 | 8,190.00 | 17,905 |
| 2023-09-11 | 8,280.00 | 8,280.00 | 8,110.00 | 8,130.00 | 8,130.00 | 17,524 |
| 2023-09-08 | 8,130.00 | 8,250.00 | 8,070.00 | 8,130.00 | 8,130.00 | 28,591 |
| 2023-09-07 | 8,250.00 | 8,290.00 | 8,090.00 | 8,110.00 | 8,110.00 | 32,257 |
| 2023-09-06 | 8,290.00 | 8,330.00 | 8,210.00 | 8,250.00 | 8,250.00 | 21,015 |
| 2023-09-05 | 8,270.00 | 8,350.00 | 8,270.00 | 8,290.00 | 8,290.00 | 14,203 |
| 2023-09-04 | 8,280.00 | 8,330.00 | 8,240.00 | 8,310.00 | 8,310.00 | 26,808 |
| 2023-09-01 | 8,440.00 | 8,470.00 | 8,250.00 | 8,280.00 | 8,280.00 | 39,046 |
| 2023-08-31 | 8,500.00 | 8,550.00 | 8,440.00 | 8,440.00 | 8,440.00 | 18,332 |
| 2023-08-30 | 8,440.00 | 8,580.00 | 8,420.00 | 8,480.00 | 8,480.00 | 19,642 |
| 2023-08-29 | 8,450.00 | 8,560.00 | 8,280.00 | 8,420.00 | 8,420.00 | 15,220 |
| 2023-08-28 | 8,300.00 | 8,440.00 | 8,300.00 | 8,440.00 | 8,440.00 | 16,573 |
| 2023-08-25 | 8,240.00 | 8,330.00 | 8,240.00 | 8,300.00 | 8,300.00 | 9,482 |
| 2023-08-24 | 8,310.00 | 8,380.00 | 8,240.00 | 8,290.00 | 8,290.00 | 26,664 |
| 2023-08-23 | 8,650.00 | 8,650.00 | 8,280.00 | 8,300.00 | 8,300.00 | 24,171 |
| 2023-08-22 | 8,450.00 | 8,550.00 | 8,410.00 | 8,500.00 | 8,500.00 | 17,581 |
| 2023-08-21 | 8,410.00 | 8,990.00 | 8,350.00 | 8,530.00 | 8,530.00 | 63,278 |
| 2023-08-18 | 8,360.00 | 8,390.00 | 8,260.00 | 8,390.00 | 8,390.00 | 19,282 |
| 2023-08-17 | 8,570.00 | 8,570.00 | 8,270.00 | 8,470.00 | 8,470.00 | 14,240 |
| 2023-08-16 | 8,610.00 | 8,700.00 | 8,460.00 | 8,490.00 | 8,490.00 | 22,442 |
| 2023-08-14 | 8,900.00 | 9,100.00 | 8,700.00 | 8,700.00 | 8,700.00 | 27,765 |
| 2023-08-11 | 8,960.00 | 9,000.00 | 8,880.00 | 8,920.00 | 8,920.00 | 19,301 |
| 2023-08-10 | 8,500.00 | 9,010.00 | 8,470.00 | 8,980.00 | 8,980.00 | 64,278 |
| 2023-08-09 | 8,440.00 | 8,550.00 | 8,420.00 | 8,500.00 | 8,500.00 | 19,402 |
| 2023-08-08 | 8,440.00 | 8,560.00 | 8,400.00 | 8,440.00 | 8,440.00 | 29,142 |
| 2023-08-07 | 8,680.00 | 8,680.00 | 8,520.00 | 8,530.00 | 8,530.00 | 20,415 |
| 2023-08-04 | 8,650.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 15,734 |
| 2023-08-03 | 8,610.00 | 8,750.00 | 8,500.00 | 8,650.00 | 8,650.00 | 27,579 |
| 2023-08-02 | 8,560.00 | 8,690.00 | 8,520.00 | 8,590.00 | 8,590.00 | 19,854 |
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.