Ajusteel Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 10,170.00 | 10,190.00 | 10,060.00 | 10,110.00 | 10,110.00 | 15,633 |
| 2023-02-06 | 10,170.00 | 10,250.00 | 10,020.00 | 10,170.00 | 10,170.00 | 32,873 |
| 2023-02-03 | 10,090.00 | 10,270.00 | 10,020.00 | 10,240.00 | 10,240.00 | 38,726 |
| 2023-02-02 | 10,070.00 | 10,140.00 | 10,010.00 | 10,090.00 | 10,090.00 | 21,272 |
| 2023-02-01 | 9,760.00 | 10,200.00 | 9,760.00 | 10,060.00 | 10,060.00 | 88,827 |
| 2023-01-31 | 9,730.00 | 9,800.00 | 9,600.00 | 9,770.00 | 9,770.00 | 11,974 |
| 2023-01-30 | 9,880.00 | 9,930.00 | 9,730.00 | 9,730.00 | 9,730.00 | 23,989 |
| 2023-01-27 | 9,820.00 | 9,900.00 | 9,750.00 | 9,880.00 | 9,880.00 | 36,479 |
| 2023-01-26 | 9,620.00 | 9,800.00 | 9,590.00 | 9,790.00 | 9,790.00 | 37,110 |
| 2023-01-25 | 9,630.00 | 9,680.00 | 9,530.00 | 9,600.00 | 9,600.00 | 16,321 |
| 2023-01-20 | 9,310.00 | 9,570.00 | 9,310.00 | 9,540.00 | 9,540.00 | 18,277 |
| 2023-01-19 | 9,460.00 | 9,490.00 | 9,340.00 | 9,400.00 | 9,400.00 | 22,268 |
| 2023-01-18 | 9,480.00 | 9,520.00 | 9,400.00 | 9,460.00 | 9,460.00 | 22,139 |
| 2023-01-17 | 9,820.00 | 9,890.00 | 9,540.00 | 9,540.00 | 9,540.00 | 28,600 |
| 2023-01-16 | 9,700.00 | 9,790.00 | 9,570.00 | 9,790.00 | 9,790.00 | 18,696 |
| 2023-01-13 | 9,500.00 | 9,630.00 | 9,500.00 | 9,590.00 | 9,590.00 | 22,744 |
| 2023-01-12 | 9,600.00 | 9,600.00 | 9,450.00 | 9,470.00 | 9,470.00 | 28,301 |
| 2023-01-11 | 9,500.00 | 9,590.00 | 9,480.00 | 9,570.00 | 9,570.00 | 16,490 |
| 2023-01-10 | 9,370.00 | 9,510.00 | 9,360.00 | 9,470.00 | 9,470.00 | 21,245 |
| 2023-01-09 | 9,290.00 | 9,370.00 | 9,240.00 | 9,360.00 | 9,360.00 | 19,189 |
| 2023-01-06 | 9,010.00 | 9,390.00 | 9,010.00 | 9,120.00 | 9,120.00 | 27,247 |
| 2023-01-05 | 9,190.00 | 9,230.00 | 9,080.00 | 9,110.00 | 9,110.00 | 18,991 |
| 2023-01-04 | 9,010.00 | 9,180.00 | 9,000.00 | 9,160.00 | 9,160.00 | 15,913 |
| 2023-01-03 | 9,140.00 | 9,250.00 | 9,000.00 | 9,150.00 | 9,150.00 | 14,835 |
| 2023-01-02 | 9,290.00 | 9,330.00 | 9,140.00 | 9,210.00 | 9,210.00 | 14,948 |
| 2022-12-29 | 9,550.00 | 9,580.00 | 9,210.00 | 9,290.00 | 9,290.00 | 21,292 |
| 2022-12-28 | 9,340.00 | 9,630.00 | 9,160.00 | 9,630.00 | 9,630.00 | 24,029 |
| 2022-12-27 | 9,230.00 | 9,340.00 | 9,230.00 | 9,270.00 | 9,270.00 | 15,035 |
| 2022-12-26 | 9,290.00 | 9,300.00 | 9,200.00 | 9,290.00 | 9,290.00 | 13,492 |
| 2022-12-23 | 9,560.00 | 9,560.00 | 9,260.00 | 9,290.00 | 9,290.00 | 34,643 |
| 2022-12-22 | 9,560.00 | 9,650.00 | 9,530.00 | 9,590.00 | 9,590.00 | 24,515 |
| 2022-12-21 | 9,650.00 | 9,750.00 | 9,540.00 | 9,540.00 | 9,540.00 | 17,464 |
| 2022-12-20 | 9,850.00 | 9,850.00 | 9,620.00 | 9,620.00 | 9,620.00 | 42,917 |
| 2022-12-19 | 9,740.00 | 9,890.00 | 9,660.00 | 9,850.00 | 9,850.00 | 30,550 |
| 2022-12-16 | 9,700.00 | 9,880.00 | 9,650.00 | 9,760.00 | 9,760.00 | 51,172 |
| 2022-12-15 | 10,150.00 | 10,150.00 | 9,920.00 | 9,960.00 | 9,960.00 | 52,685 |
| 2022-12-14 | 10,200.00 | 10,250.00 | 10,100.00 | 10,200.00 | 10,200.00 | 24,701 |
| 2022-12-13 | 10,300.00 | 10,400.00 | 10,000.00 | 10,150.00 | 10,150.00 | 48,165 |
| 2022-12-12 | 9,990.00 | 10,400.00 | 9,970.00 | 10,250.00 | 10,250.00 | 46,006 |
| 2022-12-09 | 9,990.00 | 10,150.00 | 9,920.00 | 10,000.00 | 10,000.00 | 58,342 |
| 2022-12-08 | 10,650.00 | 10,750.00 | 9,920.00 | 9,920.00 | 9,920.00 | 110,637 |
| 2022-12-07 | 10,600.00 | 11,650.00 | 10,550.00 | 10,650.00 | 10,650.00 | 286,074 |
| 2022-12-06 | 10,400.00 | 10,450.00 | 10,200.00 | 10,350.00 | 10,350.00 | 44,474 |
| 2022-12-05 | 10,400.00 | 10,750.00 | 10,150.00 | 10,450.00 | 10,450.00 | 79,488 |
| 2022-12-02 | 10,050.00 | 10,600.00 | 10,050.00 | 10,200.00 | 10,200.00 | 206,860 |
| 2022-12-01 | 9,430.00 | 10,100.00 | 9,350.00 | 10,050.00 | 10,050.00 | 243,122 |
| 2022-11-30 | 9,380.00 | 9,430.00 | 9,290.00 | 9,310.00 | 9,310.00 | 21,855 |
| 2022-11-29 | 9,320.00 | 9,390.00 | 9,290.00 | 9,350.00 | 9,350.00 | 12,424 |
| 2022-11-28 | 9,550.00 | 9,590.00 | 9,350.00 | 9,350.00 | 9,350.00 | 22,285 |
| 2022-11-25 | 9,460.00 | 9,620.00 | 9,400.00 | 9,550.00 | 9,550.00 | 25,856 |
| 2022-11-24 | 9,370.00 | 9,500.00 | 9,340.00 | 9,470.00 | 9,470.00 | 18,063 |
| 2022-11-23 | 9,430.00 | 9,480.00 | 9,340.00 | 9,360.00 | 9,360.00 | 18,502 |
| 2022-11-22 | 9,270.00 | 9,510.00 | 9,260.00 | 9,420.00 | 9,420.00 | 22,409 |
| 2022-11-21 | 9,460.00 | 9,460.00 | 9,270.00 | 9,270.00 | 9,270.00 | 21,557 |
| 2022-11-18 | 9,440.00 | 9,540.00 | 9,440.00 | 9,470.00 | 9,470.00 | 17,709 |
| 2022-11-17 | 9,580.00 | 9,600.00 | 9,450.00 | 9,480.00 | 9,480.00 | 20,457 |
| 2022-11-16 | 9,730.00 | 9,730.00 | 9,500.00 | 9,580.00 | 9,580.00 | 27,011 |
| 2022-11-15 | 9,730.00 | 9,760.00 | 9,560.00 | 9,690.00 | 9,690.00 | 31,281 |
| 2022-11-14 | 9,420.00 | 9,770.00 | 9,410.00 | 9,720.00 | 9,720.00 | 60,765 |
| 2022-11-11 | 9,390.00 | 9,470.00 | 9,380.00 | 9,430.00 | 9,430.00 | 42,025 |
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.