Ajusteel Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 11,500.00 | 11,800.00 | 11,450.00 | 11,600.00 | 11,600.00 | 29,889 |
| 2022-08-10 | 11,750.00 | 11,800.00 | 11,400.00 | 11,400.00 | 11,400.00 | 48,111 |
| 2022-08-09 | 11,600.00 | 11,850.00 | 11,500.00 | 11,800.00 | 11,800.00 | 40,996 |
| 2022-08-08 | 11,800.00 | 11,800.00 | 11,400.00 | 11,650.00 | 11,650.00 | 34,794 |
| 2022-08-05 | 11,900.00 | 11,950.00 | 11,700.00 | 11,750.00 | 11,750.00 | 44,413 |
| 2022-08-04 | 11,900.00 | 12,050.00 | 11,800.00 | 12,000.00 | 12,000.00 | 46,850 |
| 2022-08-03 | 12,100.00 | 12,100.00 | 11,850.00 | 12,000.00 | 12,000.00 | 54,382 |
| 2022-08-02 | 11,950.00 | 12,250.00 | 11,400.00 | 12,100.00 | 12,100.00 | 153,496 |
| 2022-08-01 | 12,100.00 | 12,550.00 | 11,750.00 | 11,750.00 | 11,750.00 | 312,143 |
| 2022-07-29 | 10,900.00 | 11,950.00 | 10,900.00 | 11,950.00 | 11,950.00 | 386,596 |
| 2022-07-28 | 10,700.00 | 11,000.00 | 10,700.00 | 10,850.00 | 10,850.00 | 46,348 |
| 2022-07-27 | 10,700.00 | 10,700.00 | 10,550.00 | 10,650.00 | 10,650.00 | 22,397 |
| 2022-07-26 | 10,600.00 | 10,750.00 | 10,550.00 | 10,700.00 | 10,700.00 | 20,189 |
| 2022-07-25 | 10,550.00 | 10,750.00 | 10,500.00 | 10,600.00 | 10,600.00 | 26,528 |
| 2022-07-22 | 10,800.00 | 11,050.00 | 10,600.00 | 10,600.00 | 10,600.00 | 40,872 |
| 2022-07-21 | 10,700.00 | 10,850.00 | 10,600.00 | 10,700.00 | 10,700.00 | 30,107 |
| 2022-07-20 | 10,800.00 | 10,950.00 | 10,600.00 | 10,650.00 | 10,650.00 | 51,758 |
| 2022-07-19 | 10,500.00 | 10,700.00 | 10,300.00 | 10,650.00 | 10,650.00 | 37,675 |
| 2022-07-18 | 10,300.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 37,650 |
| 2022-07-15 | 10,450.00 | 10,650.00 | 10,100.00 | 10,150.00 | 10,150.00 | 39,161 |
| 2022-07-14 | 10,350.00 | 10,400.00 | 10,100.00 | 10,350.00 | 10,350.00 | 27,354 |
| 2022-07-13 | 10,100.00 | 10,450.00 | 10,050.00 | 10,350.00 | 10,350.00 | 35,155 |
| 2022-07-12 | 10,300.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | 44,769 |
| 2022-07-11 | 10,450.00 | 10,650.00 | 10,300.00 | 10,500.00 | 10,500.00 | 25,533 |
| 2022-07-08 | 10,350.00 | 10,700.00 | 10,350.00 | 10,400.00 | 10,400.00 | 38,846 |
| 2022-07-07 | 10,100.00 | 10,450.00 | 10,100.00 | 10,350.00 | 10,350.00 | 47,278 |
| 2022-07-06 | 10,200.00 | 10,300.00 | 9,960.00 | 10,050.00 | 10,050.00 | 65,287 |
| 2022-07-05 | 9,830.00 | 10,250.00 | 9,830.00 | 10,200.00 | 10,200.00 | 90,947 |
| 2022-07-04 | 9,880.00 | 10,200.00 | 9,640.00 | 9,720.00 | 9,720.00 | 87,674 |
| 2022-07-01 | 10,300.00 | 10,400.00 | 9,860.00 | 9,950.00 | 9,950.00 | 81,767 |
| 2022-06-30 | 10,550.00 | 10,600.00 | 10,050.00 | 10,200.00 | 10,200.00 | 44,138 |
| 2022-06-29 | 10,400.00 | 10,600.00 | 10,300.00 | 10,550.00 | 10,550.00 | 25,431 |
| 2022-06-28 | 10,600.00 | 10,850.00 | 10,450.00 | 10,650.00 | 10,650.00 | 28,342 |
| 2022-06-27 | 10,450.00 | 10,800.00 | 10,250.00 | 10,750.00 | 10,750.00 | 57,996 |
| 2022-06-24 | 9,920.00 | 10,450.00 | 9,920.00 | 10,350.00 | 10,350.00 | 88,284 |
| 2022-06-23 | 10,650.00 | 10,800.00 | 10,000.00 | 10,000.00 | 10,000.00 | 174,294 |
| 2022-06-22 | 11,300.00 | 11,450.00 | 10,500.00 | 10,750.00 | 10,750.00 | 138,471 |
| 2022-06-21 | 10,950.00 | 11,300.00 | 10,850.00 | 11,300.00 | 11,300.00 | 88,624 |
| 2022-06-20 | 11,700.00 | 11,800.00 | 10,700.00 | 10,900.00 | 10,900.00 | 163,057 |
| 2022-06-17 | 11,700.00 | 11,850.00 | 11,400.00 | 11,650.00 | 11,650.00 | 145,081 |
| 2022-06-16 | 12,600.00 | 12,800.00 | 11,950.00 | 12,150.00 | 12,150.00 | 103,554 |
| 2022-06-15 | 13,000.00 | 13,100.00 | 12,250.00 | 12,500.00 | 12,500.00 | 125,248 |
| 2022-06-14 | 13,100.00 | 13,350.00 | 12,750.00 | 13,050.00 | 13,050.00 | 174,229 |
| 2022-06-13 | 13,900.00 | 14,050.00 | 13,550.00 | 13,550.00 | 13,550.00 | 72,570 |
| 2022-06-10 | 14,150.00 | 14,250.00 | 13,900.00 | 14,250.00 | 14,250.00 | 85,695 |
| 2022-06-09 | 14,550.00 | 14,650.00 | 14,050.00 | 14,250.00 | 14,250.00 | 117,672 |
| 2022-06-08 | 14,850.00 | 14,900.00 | 14,600.00 | 14,700.00 | 14,700.00 | 57,477 |
| 2022-06-07 | 15,050.00 | 15,100.00 | 14,750.00 | 14,800.00 | 14,800.00 | 59,709 |
| 2022-06-03 | 15,050.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | 28,470 |
| 2022-06-02 | 15,200.00 | 15,200.00 | 14,950.00 | 15,100.00 | 15,100.00 | 31,221 |
| 2022-05-31 | 15,100.00 | 15,250.00 | 15,000.00 | 15,150.00 | 15,150.00 | 38,454 |
| 2022-05-30 | 14,950.00 | 15,200.00 | 14,950.00 | 15,100.00 | 15,100.00 | 81,381 |
| 2022-05-27 | 14,950.00 | 15,050.00 | 14,850.00 | 14,950.00 | 14,950.00 | 34,746 |
| 2022-05-26 | 14,850.00 | 15,050.00 | 14,800.00 | 14,900.00 | 14,900.00 | 53,477 |
| 2022-05-25 | 14,900.00 | 14,950.00 | 14,800.00 | 14,900.00 | 14,900.00 | 28,355 |
| 2022-05-24 | 14,850.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | 40,848 |
| 2022-05-23 | 14,900.00 | 15,000.00 | 14,800.00 | 14,950.00 | 14,950.00 | 47,437 |
| 2022-05-20 | 14,850.00 | 15,400.00 | 14,700.00 | 14,900.00 | 14,900.00 | 92,328 |
| 2022-05-19 | 14,850.00 | 14,850.00 | 14,600.00 | 14,750.00 | 14,750.00 | 53,602 |
| 2022-05-18 | 14,950.00 | 15,050.00 | 14,800.00 | 14,950.00 | 14,950.00 | 64,034 |
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.