Ajusteel Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8,450.00 | 8,700.00 | 8,450.00 | 8,570.00 | 8,570.00 | 19,882 |
| 2023-07-31 | 8,410.00 | 8,700.00 | 8,410.00 | 8,540.00 | 8,540.00 | 22,446 |
| 2023-07-28 | 8,430.00 | 8,470.00 | 8,260.00 | 8,400.00 | 8,400.00 | 23,901 |
| 2023-07-27 | 8,250.00 | 8,480.00 | 8,250.00 | 8,370.00 | 8,370.00 | 34,273 |
| 2023-07-26 | 8,750.00 | 8,750.00 | 8,200.00 | 8,210.00 | 8,210.00 | 122,973 |
| 2023-07-25 | 8,780.00 | 8,880.00 | 8,670.00 | 8,820.00 | 8,820.00 | 60,996 |
| 2023-07-24 | 9,120.00 | 9,120.00 | 8,840.00 | 8,840.00 | 8,840.00 | 72,114 |
| 2023-07-21 | 9,060.00 | 9,250.00 | 9,000.00 | 9,100.00 | 9,100.00 | 49,288 |
| 2023-07-20 | 9,040.00 | 9,130.00 | 9,040.00 | 9,100.00 | 9,100.00 | 18,986 |
| 2023-07-19 | 9,140.00 | 9,150.00 | 9,020.00 | 9,090.00 | 9,090.00 | 34,108 |
| 2023-07-18 | 9,210.00 | 9,230.00 | 9,100.00 | 9,100.00 | 9,100.00 | 26,162 |
| 2023-07-17 | 9,200.00 | 9,330.00 | 9,200.00 | 9,230.00 | 9,230.00 | 21,680 |
| 2023-07-14 | 9,390.00 | 9,390.00 | 9,180.00 | 9,230.00 | 9,230.00 | 21,610 |
| 2023-07-13 | 9,340.00 | 9,410.00 | 9,170.00 | 9,300.00 | 9,300.00 | 28,318 |
| 2023-07-12 | 9,280.00 | 9,320.00 | 9,140.00 | 9,320.00 | 9,320.00 | 26,099 |
| 2023-07-11 | 9,200.00 | 9,330.00 | 9,160.00 | 9,200.00 | 9,200.00 | 27,655 |
| 2023-07-10 | 9,460.00 | 9,460.00 | 9,200.00 | 9,200.00 | 9,200.00 | 26,092 |
| 2023-07-07 | 9,160.00 | 9,390.00 | 9,160.00 | 9,350.00 | 9,350.00 | 33,322 |
| 2023-07-06 | 9,690.00 | 9,690.00 | 9,240.00 | 9,390.00 | 9,390.00 | 48,943 |
| 2023-07-05 | 9,790.00 | 9,870.00 | 9,600.00 | 9,600.00 | 9,600.00 | 43,074 |
| 2023-07-04 | 9,680.00 | 9,820.00 | 9,560.00 | 9,730.00 | 9,730.00 | 69,878 |
| 2023-07-03 | 9,680.00 | 9,930.00 | 9,680.00 | 9,870.00 | 9,870.00 | 60,792 |
| 2023-06-30 | 9,750.00 | 9,840.00 | 9,520.00 | 9,680.00 | 9,680.00 | 83,325 |
| 2023-06-29 | 10,110.00 | 10,170.00 | 9,730.00 | 9,840.00 | 9,840.00 | 127,052 |
| 2023-06-28 | 9,880.00 | 10,540.00 | 9,600.00 | 10,060.00 | 10,060.00 | 733,617 |
| 2023-06-27 | 8,940.00 | 11,250.00 | 8,890.00 | 9,870.00 | 9,870.00 | 1,782,595 |
| 2023-06-26 | 8,780.00 | 8,950.00 | 8,740.00 | 8,950.00 | 8,950.00 | 30,558 |
| 2023-06-23 | 8,920.00 | 9,000.00 | 8,880.00 | 8,880.00 | 8,880.00 | 35,133 |
| 2023-06-22 | 9,040.00 | 9,080.00 | 8,960.00 | 8,960.00 | 8,960.00 | 32,087 |
| 2023-06-21 | 9,170.00 | 9,200.00 | 9,040.00 | 9,040.00 | 9,040.00 | 26,030 |
| 2023-06-20 | 9,120.00 | 9,250.00 | 9,080.00 | 9,170.00 | 9,170.00 | 13,636 |
| 2023-06-19 | 9,060.00 | 9,120.00 | 9,030.00 | 9,090.00 | 9,090.00 | 26,026 |
| 2023-06-16 | 9,100.00 | 9,120.00 | 9,060.00 | 9,060.00 | 9,060.00 | 12,297 |
| 2023-06-15 | 9,130.00 | 9,160.00 | 9,000.00 | 9,050.00 | 9,050.00 | 34,775 |
| 2023-06-14 | 9,200.00 | 9,240.00 | 9,100.00 | 9,130.00 | 9,130.00 | 29,719 |
| 2023-06-13 | 9,240.00 | 9,270.00 | 9,180.00 | 9,210.00 | 9,210.00 | 20,307 |
| 2023-06-12 | 9,190.00 | 9,250.00 | 9,190.00 | 9,240.00 | 9,240.00 | 22,886 |
| 2023-06-09 | 9,160.00 | 9,200.00 | 9,140.00 | 9,180.00 | 9,180.00 | 16,581 |
| 2023-06-08 | 9,160.00 | 9,280.00 | 9,140.00 | 9,140.00 | 9,140.00 | 33,712 |
| 2023-06-07 | 9,210.00 | 9,290.00 | 9,210.00 | 9,250.00 | 9,250.00 | 14,092 |
| 2023-06-05 | 9,270.00 | 9,350.00 | 9,210.00 | 9,240.00 | 9,240.00 | 13,028 |
| 2023-06-02 | 9,260.00 | 9,300.00 | 9,160.00 | 9,270.00 | 9,270.00 | 21,347 |
| 2023-06-01 | 9,320.00 | 9,320.00 | 9,260.00 | 9,260.00 | 9,260.00 | 11,759 |
| 2023-05-31 | 9,320.00 | 9,320.00 | 9,260.00 | 9,300.00 | 9,300.00 | 16,711 |
| 2023-05-30 | 9,270.00 | 9,320.00 | 9,250.00 | 9,320.00 | 9,320.00 | 14,589 |
| 2023-05-26 | 9,330.00 | 9,370.00 | 9,150.00 | 9,280.00 | 9,280.00 | 27,280 |
| 2023-05-25 | 9,380.00 | 9,430.00 | 9,260.00 | 9,330.00 | 9,330.00 | 19,851 |
| 2023-05-24 | 9,500.00 | 9,500.00 | 9,360.00 | 9,430.00 | 9,430.00 | 9,630 |
| 2023-05-23 | 9,490.00 | 9,520.00 | 9,420.00 | 9,480.00 | 9,480.00 | 14,914 |
| 2023-05-22 | 9,410.00 | 9,500.00 | 9,360.00 | 9,480.00 | 9,480.00 | 13,620 |
| 2023-05-19 | 9,390.00 | 9,450.00 | 9,370.00 | 9,410.00 | 9,410.00 | 17,722 |
| 2023-05-18 | 9,300.00 | 9,570.00 | 9,300.00 | 9,390.00 | 9,390.00 | 18,118 |
| 2023-05-17 | 9,190.00 | 9,350.00 | 9,170.00 | 9,300.00 | 9,300.00 | 11,589 |
| 2023-05-16 | 9,290.00 | 9,350.00 | 9,130.00 | 9,180.00 | 9,180.00 | 34,877 |
| 2023-05-15 | 9,520.00 | 9,520.00 | 9,260.00 | 9,290.00 | 9,290.00 | 23,871 |
| 2023-05-12 | 9,630.00 | 9,700.00 | 9,520.00 | 9,520.00 | 9,520.00 | 12,551 |
| 2023-05-11 | 9,570.00 | 9,710.00 | 9,560.00 | 9,670.00 | 9,670.00 | 22,089 |
| 2023-05-10 | 9,490.00 | 9,630.00 | 9,410.00 | 9,610.00 | 9,610.00 | 15,179 |
| 2023-05-09 | 9,430.00 | 9,520.00 | 9,400.00 | 9,490.00 | 9,490.00 | 13,225 |
| 2023-05-08 | 9,350.00 | 9,490.00 | 9,340.00 | 9,460.00 | 9,460.00 | 20,774 |
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.