Ajusteel Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 9,360.00 | 9,460.00 | 9,300.00 | 9,350.00 | 9,350.00 | 19,384 |
| 2023-05-03 | 9,380.00 | 9,530.00 | 9,360.00 | 9,360.00 | 9,360.00 | 18,737 |
| 2023-05-02 | 9,370.00 | 9,450.00 | 9,360.00 | 9,420.00 | 9,420.00 | 20,739 |
| 2023-04-28 | 9,420.00 | 9,480.00 | 9,310.00 | 9,370.00 | 9,370.00 | 23,404 |
| 2023-04-27 | 9,350.00 | 9,380.00 | 9,200.00 | 9,380.00 | 9,380.00 | 31,199 |
| 2023-04-26 | 9,320.00 | 9,470.00 | 9,250.00 | 9,320.00 | 9,320.00 | 23,017 |
| 2023-04-25 | 9,360.00 | 9,530.00 | 9,270.00 | 9,320.00 | 9,320.00 | 23,946 |
| 2023-04-24 | 9,750.00 | 9,800.00 | 9,400.00 | 9,430.00 | 9,430.00 | 47,387 |
| 2023-04-21 | 10,040.00 | 10,040.00 | 9,750.00 | 9,750.00 | 9,750.00 | 35,862 |
| 2023-04-20 | 10,130.00 | 10,340.00 | 10,040.00 | 10,040.00 | 10,040.00 | 45,515 |
| 2023-04-19 | 9,990.00 | 10,330.00 | 9,950.00 | 10,300.00 | 10,300.00 | 79,243 |
| 2023-04-18 | 10,100.00 | 10,100.00 | 9,860.00 | 9,990.00 | 9,990.00 | 58,371 |
| 2023-04-17 | 10,030.00 | 10,490.00 | 10,010.00 | 10,110.00 | 10,110.00 | 232,305 |
| 2023-04-14 | 9,760.00 | 9,950.00 | 9,700.00 | 9,950.00 | 9,950.00 | 69,053 |
| 2023-04-13 | 9,650.00 | 9,730.00 | 9,500.00 | 9,690.00 | 9,690.00 | 27,023 |
| 2023-04-12 | 9,600.00 | 9,710.00 | 9,510.00 | 9,650.00 | 9,650.00 | 36,876 |
| 2023-04-11 | 9,550.00 | 9,730.00 | 9,370.00 | 9,600.00 | 9,600.00 | 51,435 |
| 2023-04-10 | 9,550.00 | 9,560.00 | 9,320.00 | 9,550.00 | 9,550.00 | 40,496 |
| 2023-04-07 | 9,390.00 | 9,560.00 | 9,380.00 | 9,550.00 | 9,550.00 | 29,041 |
| 2023-04-06 | 9,460.00 | 9,510.00 | 9,360.00 | 9,420.00 | 9,420.00 | 20,911 |
| 2023-04-05 | 9,580.00 | 9,660.00 | 9,490.00 | 9,520.00 | 9,520.00 | 17,755 |
| 2023-04-04 | 9,470.00 | 9,660.00 | 9,450.00 | 9,600.00 | 9,600.00 | 25,108 |
| 2023-04-03 | 9,470.00 | 9,590.00 | 9,400.00 | 9,470.00 | 9,470.00 | 31,831 |
| 2023-03-31 | 9,440.00 | 9,750.00 | 9,370.00 | 9,580.00 | 9,580.00 | 40,386 |
| 2023-03-30 | 9,370.00 | 9,510.00 | 9,230.00 | 9,450.00 | 9,450.00 | 38,685 |
| 2023-03-29 | 9,370.00 | 9,400.00 | 9,300.00 | 9,370.00 | 9,370.00 | 14,374 |
| 2023-03-28 | 9,250.00 | 9,450.00 | 9,220.00 | 9,370.00 | 9,370.00 | 22,181 |
| 2023-03-27 | 9,240.00 | 9,250.00 | 9,140.00 | 9,200.00 | 9,200.00 | 14,557 |
| 2023-03-24 | 9,070.00 | 9,240.00 | 9,060.00 | 9,240.00 | 9,240.00 | 13,583 |
| 2023-03-23 | 9,250.00 | 9,260.00 | 9,010.00 | 9,130.00 | 9,130.00 | 19,861 |
| 2023-03-22 | 9,250.00 | 9,320.00 | 9,140.00 | 9,250.00 | 9,250.00 | 19,713 |
| 2023-03-21 | 9,280.00 | 9,310.00 | 9,200.00 | 9,240.00 | 9,240.00 | 20,861 |
| 2023-03-20 | 9,200.00 | 9,350.00 | 9,200.00 | 9,260.00 | 9,260.00 | 15,321 |
| 2023-03-17 | 9,080.00 | 9,260.00 | 9,080.00 | 9,200.00 | 9,200.00 | 18,941 |
| 2023-03-16 | 9,210.00 | 9,210.00 | 9,050.00 | 9,080.00 | 9,080.00 | 29,682 |
| 2023-03-15 | 9,200.00 | 9,340.00 | 9,090.00 | 9,210.00 | 9,210.00 | 34,445 |
| 2023-03-14 | 9,440.00 | 9,520.00 | 9,160.00 | 9,160.00 | 9,160.00 | 36,740 |
| 2023-03-13 | 9,490.00 | 9,630.00 | 9,340.00 | 9,500.00 | 9,500.00 | 20,881 |
| 2023-03-10 | 9,560.00 | 9,680.00 | 9,560.00 | 9,640.00 | 9,640.00 | 22,042 |
| 2023-03-09 | 9,700.00 | 9,750.00 | 9,620.00 | 9,730.00 | 9,730.00 | 22,513 |
| 2023-03-08 | 9,840.00 | 9,880.00 | 9,700.00 | 9,750.00 | 9,750.00 | 25,101 |
| 2023-03-07 | 9,860.00 | 9,930.00 | 9,820.00 | 9,880.00 | 9,880.00 | 19,277 |
| 2023-03-06 | 9,980.00 | 9,980.00 | 9,850.00 | 9,900.00 | 9,900.00 | 20,965 |
| 2023-03-03 | 10,020.00 | 10,070.00 | 9,890.00 | 9,960.00 | 9,960.00 | 27,943 |
| 2023-03-02 | 9,970.00 | 10,070.00 | 9,960.00 | 10,020.00 | 10,020.00 | 18,575 |
| 2023-02-28 | 9,940.00 | 10,080.00 | 9,920.00 | 9,970.00 | 9,970.00 | 26,896 |
| 2023-02-27 | 9,900.00 | 10,050.00 | 9,800.00 | 9,920.00 | 9,920.00 | 27,354 |
| 2023-02-24 | 10,100.00 | 10,140.00 | 9,930.00 | 9,990.00 | 9,990.00 | 35,862 |
| 2023-02-23 | 10,350.00 | 10,350.00 | 10,040.00 | 10,100.00 | 10,100.00 | 27,281 |
| 2023-02-22 | 10,350.00 | 10,590.00 | 10,090.00 | 10,180.00 | 10,180.00 | 74,576 |
| 2023-02-21 | 10,720.00 | 11,100.00 | 10,390.00 | 10,420.00 | 10,420.00 | 228,000 |
| 2023-02-20 | 10,340.00 | 10,550.00 | 10,200.00 | 10,500.00 | 10,500.00 | 108,904 |
| 2023-02-17 | 9,970.00 | 10,380.00 | 9,960.00 | 10,300.00 | 10,300.00 | 50,704 |
| 2023-02-16 | 9,950.00 | 10,120.00 | 9,920.00 | 10,040.00 | 10,040.00 | 21,338 |
| 2023-02-15 | 10,100.00 | 10,120.00 | 9,860.00 | 9,940.00 | 9,940.00 | 35,210 |
| 2023-02-14 | 10,190.00 | 10,200.00 | 10,050.00 | 10,090.00 | 10,090.00 | 15,129 |
| 2023-02-13 | 10,000.00 | 10,500.00 | 9,970.00 | 10,130.00 | 10,130.00 | 56,263 |
| 2023-02-10 | 9,900.00 | 9,990.00 | 9,900.00 | 9,910.00 | 9,910.00 | 22,777 |
| 2023-02-09 | 9,950.00 | 10,080.00 | 9,940.00 | 10,040.00 | 10,040.00 | 15,251 |
| 2023-02-08 | 10,110.00 | 10,150.00 | 9,990.00 | 9,990.00 | 9,990.00 | 32,479 |
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.