Ajusteel Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 9,280.00 | 9,280.00 | 9,210.00 | 9,230.00 | 9,230.00 | 18,617 |
| 2022-11-09 | 9,250.00 | 9,480.00 | 9,250.00 | 9,300.00 | 9,300.00 | 32,554 |
| 2022-11-08 | 9,190.00 | 9,280.00 | 9,150.00 | 9,220.00 | 9,220.00 | 34,486 |
| 2022-11-07 | 9,020.00 | 9,190.00 | 9,020.00 | 9,170.00 | 9,170.00 | 22,061 |
| 2022-11-04 | 8,980.00 | 9,100.00 | 8,910.00 | 9,010.00 | 9,010.00 | 25,949 |
| 2022-11-03 | 8,980.00 | 9,060.00 | 8,940.00 | 9,020.00 | 9,020.00 | 17,155 |
| 2022-11-02 | 9,130.00 | 9,160.00 | 9,040.00 | 9,110.00 | 9,110.00 | 28,232 |
| 2022-11-01 | 9,010.00 | 9,180.00 | 8,930.00 | 9,130.00 | 9,130.00 | 23,348 |
| 2022-10-31 | 9,000.00 | 9,050.00 | 8,950.00 | 9,000.00 | 9,000.00 | 14,278 |
| 2022-10-28 | 9,000.00 | 9,010.00 | 8,950.00 | 8,990.00 | 8,990.00 | 9,598 |
| 2022-10-27 | 8,870.00 | 9,040.00 | 8,860.00 | 9,000.00 | 9,000.00 | 20,331 |
| 2022-10-26 | 8,930.00 | 8,980.00 | 8,860.00 | 8,870.00 | 8,870.00 | 18,937 |
| 2022-10-25 | 8,910.00 | 9,050.00 | 8,910.00 | 8,930.00 | 8,930.00 | 15,023 |
| 2022-10-24 | 9,030.00 | 9,040.00 | 8,910.00 | 8,910.00 | 8,910.00 | 18,263 |
| 2022-10-21 | 9,100.00 | 9,100.00 | 8,920.00 | 8,930.00 | 8,930.00 | 21,508 |
| 2022-10-20 | 9,110.00 | 9,140.00 | 8,960.00 | 9,080.00 | 9,080.00 | 21,274 |
| 2022-10-19 | 9,260.00 | 9,400.00 | 9,100.00 | 9,100.00 | 9,100.00 | 24,936 |
| 2022-10-18 | 9,340.00 | 9,340.00 | 9,140.00 | 9,250.00 | 9,250.00 | 23,534 |
| 2022-10-17 | 9,020.00 | 9,180.00 | 9,000.00 | 9,150.00 | 9,150.00 | 24,397 |
| 2022-10-14 | 9,010.00 | 9,210.00 | 9,000.00 | 9,150.00 | 9,150.00 | 34,226 |
| 2022-10-13 | 9,100.00 | 9,100.00 | 8,880.00 | 8,920.00 | 8,920.00 | 39,464 |
| 2022-10-12 | 9,000.00 | 9,110.00 | 8,980.00 | 9,100.00 | 9,100.00 | 27,951 |
| 2022-10-11 | 9,320.00 | 9,420.00 | 9,000.00 | 9,030.00 | 9,030.00 | 40,516 |
| 2022-10-07 | 9,520.00 | 9,570.00 | 9,440.00 | 9,460.00 | 9,460.00 | 23,401 |
| 2022-10-06 | 9,400.00 | 9,640.00 | 9,370.00 | 9,520.00 | 9,520.00 | 23,981 |
| 2022-10-05 | 9,640.00 | 9,640.00 | 9,360.00 | 9,370.00 | 9,370.00 | 37,028 |
| 2022-10-04 | 9,390.00 | 9,540.00 | 9,390.00 | 9,510.00 | 9,510.00 | 25,060 |
| 2022-09-30 | 9,330.00 | 9,500.00 | 9,310.00 | 9,360.00 | 9,360.00 | 37,388 |
| 2022-09-29 | 9,600.00 | 9,780.00 | 9,540.00 | 9,540.00 | 9,540.00 | 28,202 |
| 2022-09-28 | 9,550.00 | 9,800.00 | 9,500.00 | 9,540.00 | 9,540.00 | 43,728 |
| 2022-09-27 | 9,670.00 | 9,820.00 | 9,480.00 | 9,580.00 | 9,580.00 | 66,709 |
| 2022-09-26 | 10,400.00 | 10,400.00 | 9,700.00 | 9,710.00 | 9,710.00 | 107,901 |
| 2022-09-23 | 10,200.00 | 10,800.00 | 10,200.00 | 10,350.00 | 10,350.00 | 113,696 |
| 2022-09-22 | 10,200.00 | 10,400.00 | 10,000.00 | 10,150.00 | 10,150.00 | 55,192 |
| 2022-09-21 | 10,450.00 | 10,650.00 | 10,400.00 | 10,400.00 | 10,400.00 | 32,974 |
| 2022-09-20 | 10,400.00 | 11,250.00 | 10,400.00 | 10,500.00 | 10,500.00 | 111,282 |
| 2022-09-19 | 10,900.00 | 10,950.00 | 10,350.00 | 10,400.00 | 10,400.00 | 57,001 |
| 2022-09-16 | 11,050.00 | 11,400.00 | 10,850.00 | 10,900.00 | 10,900.00 | 52,555 |
| 2022-09-15 | 11,400.00 | 11,400.00 | 10,900.00 | 11,100.00 | 11,100.00 | 63,239 |
| 2022-09-14 | 10,650.00 | 11,550.00 | 10,600.00 | 11,250.00 | 11,250.00 | 99,107 |
| 2022-09-13 | 10,950.00 | 11,450.00 | 10,800.00 | 11,050.00 | 11,050.00 | 76,934 |
| 2022-09-08 | 10,350.00 | 11,350.00 | 10,300.00 | 10,600.00 | 10,600.00 | 183,552 |
| 2022-09-07 | 10,500.00 | 10,600.00 | 10,250.00 | 10,350.00 | 10,350.00 | 38,415 |
| 2022-09-06 | 10,300.00 | 10,650.00 | 10,300.00 | 10,650.00 | 10,650.00 | 37,174 |
| 2022-09-05 | 10,350.00 | 10,600.00 | 10,350.00 | 10,350.00 | 10,350.00 | 21,167 |
| 2022-09-02 | 10,700.00 | 10,800.00 | 10,450.00 | 10,500.00 | 10,500.00 | 36,467 |
| 2022-09-01 | 10,700.00 | 10,850.00 | 10,600.00 | 10,700.00 | 10,700.00 | 22,882 |
| 2022-08-31 | 10,600.00 | 10,900.00 | 10,600.00 | 10,800.00 | 10,800.00 | 23,299 |
| 2022-08-30 | 10,750.00 | 10,950.00 | 10,650.00 | 10,750.00 | 10,750.00 | 29,735 |
| 2022-08-29 | 10,500.00 | 10,800.00 | 10,500.00 | 10,750.00 | 10,750.00 | 28,843 |
| 2022-08-26 | 11,100.00 | 11,250.00 | 11,000.00 | 11,050.00 | 11,050.00 | 26,444 |
| 2022-08-25 | 11,000.00 | 11,150.00 | 10,900.00 | 11,100.00 | 11,100.00 | 35,334 |
| 2022-08-24 | 10,800.00 | 10,950.00 | 10,650.00 | 10,900.00 | 10,900.00 | 32,657 |
| 2022-08-23 | 10,950.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | 44,376 |
| 2022-08-22 | 11,300.00 | 12,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | 158,878 |
| 2022-08-19 | 11,650.00 | 11,650.00 | 11,400.00 | 11,450.00 | 11,450.00 | 44,834 |
| 2022-08-18 | 11,850.00 | 11,850.00 | 11,550.00 | 11,650.00 | 11,650.00 | 31,880 |
| 2022-08-17 | 11,900.00 | 11,900.00 | 11,550.00 | 11,800.00 | 11,800.00 | 26,858 |
| 2022-08-16 | 11,900.00 | 12,200.00 | 11,750.00 | 11,750.00 | 11,750.00 | 93,140 |
| 2022-08-12 | 11,600.00 | 11,750.00 | 11,450.00 | 11,750.00 | 11,750.00 | 34,212 |
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.