Ajusteel Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 14,800.00 | 15,050.00 | 14,700.00 | 14,850.00 | 14,850.00 | 48,055 |
| 2022-05-16 | 15,050.00 | 15,250.00 | 14,800.00 | 14,850.00 | 14,850.00 | 57,476 |
| 2022-05-13 | 14,650.00 | 15,000.00 | 14,650.00 | 14,950.00 | 14,950.00 | 54,286 |
| 2022-05-12 | 15,100.00 | 15,100.00 | 14,600.00 | 14,800.00 | 14,800.00 | 104,268 |
| 2022-05-11 | 15,250.00 | 15,350.00 | 15,100.00 | 15,250.00 | 15,250.00 | 29,148 |
| 2022-05-10 | 15,150.00 | 15,350.00 | 14,850.00 | 15,250.00 | 15,250.00 | 74,257 |
| 2022-05-09 | 15,650.00 | 15,800.00 | 15,400.00 | 15,400.00 | 15,400.00 | 67,228 |
| 2022-05-06 | 15,950.00 | 16,050.00 | 15,700.00 | 15,850.00 | 15,850.00 | 51,699 |
| 2022-05-04 | 16,300.00 | 16,350.00 | 16,050.00 | 16,100.00 | 16,100.00 | 58,001 |
| 2022-05-03 | 16,400.00 | 16,400.00 | 16,150.00 | 16,300.00 | 16,300.00 | 35,155 |
| 2022-05-02 | 16,200.00 | 16,350.00 | 16,150.00 | 16,250.00 | 16,250.00 | 48,529 |
| 2022-04-29 | 16,300.00 | 16,450.00 | 16,200.00 | 16,350.00 | 16,350.00 | 53,093 |
| 2022-04-28 | 16,200.00 | 16,600.00 | 16,150.00 | 16,300.00 | 16,300.00 | 73,509 |
| 2022-04-27 | 16,250.00 | 16,300.00 | 16,100.00 | 16,200.00 | 16,200.00 | 111,490 |
| 2022-04-26 | 16,500.00 | 16,700.00 | 16,400.00 | 16,600.00 | 16,600.00 | 93,510 |
| 2022-04-25 | 16,500.00 | 16,850.00 | 16,450.00 | 16,500.00 | 16,500.00 | 82,768 |
| 2022-04-22 | 16,800.00 | 16,950.00 | 16,550.00 | 16,800.00 | 16,800.00 | 65,625 |
| 2022-04-21 | 17,350.00 | 17,350.00 | 16,850.00 | 17,000.00 | 17,000.00 | 94,016 |
| 2022-04-20 | 16,800.00 | 17,600.00 | 16,500.00 | 17,200.00 | 17,200.00 | 256,948 |
| 2022-04-19 | 16,450.00 | 16,800.00 | 16,400.00 | 16,750.00 | 16,750.00 | 67,476 |
| 2022-04-18 | 16,450.00 | 16,700.00 | 16,350.00 | 16,450.00 | 16,450.00 | 113,167 |
| 2022-04-15 | 16,650.00 | 17,000.00 | 16,550.00 | 16,650.00 | 16,650.00 | 121,415 |
| 2022-04-14 | 17,100.00 | 17,200.00 | 16,800.00 | 16,800.00 | 16,800.00 | 105,012 |
| 2022-04-13 | 17,550.00 | 17,800.00 | 17,000.00 | 17,000.00 | 17,000.00 | 212,254 |
| 2022-04-12 | 17,150.00 | 17,350.00 | 16,850.00 | 17,250.00 | 17,250.00 | 129,879 |
| 2022-04-11 | 16,300.00 | 17,850.00 | 16,300.00 | 17,400.00 | 17,400.00 | 755,576 |
| 2022-04-08 | 16,500.00 | 16,500.00 | 16,100.00 | 16,200.00 | 16,200.00 | 59,864 |
| 2022-04-07 | 16,600.00 | 16,650.00 | 16,350.00 | 16,450.00 | 16,450.00 | 106,888 |
| 2022-04-06 | 16,850.00 | 17,000.00 | 16,650.00 | 16,800.00 | 16,800.00 | 74,181 |
| 2022-04-05 | 17,450.00 | 17,450.00 | 16,800.00 | 16,900.00 | 16,900.00 | 83,218 |
| 2022-04-04 | 17,000.00 | 17,150.00 | 16,800.00 | 17,150.00 | 17,150.00 | 82,527 |
| 2022-04-01 | 16,950.00 | 17,200.00 | 16,750.00 | 17,000.00 | 17,000.00 | 123,819 |
| 2022-03-31 | 16,500.00 | 16,950.00 | 16,450.00 | 16,950.00 | 16,950.00 | 108,618 |
| 2022-03-30 | 16,550.00 | 16,750.00 | 16,400.00 | 16,500.00 | 16,500.00 | 104,572 |
| 2022-03-29 | 16,550.00 | 16,600.00 | 16,300.00 | 16,500.00 | 16,500.00 | 114,311 |
| 2022-03-28 | 17,050.00 | 17,050.00 | 16,000.00 | 16,550.00 | 16,550.00 | 189,737 |
| 2022-03-25 | 17,100.00 | 17,200.00 | 16,850.00 | 17,050.00 | 17,050.00 | 101,784 |
| 2022-03-24 | 17,450.00 | 17,500.00 | 16,850.00 | 17,100.00 | 17,100.00 | 221,207 |
| 2022-03-23 | 16,500.00 | 18,200.00 | 16,400.00 | 17,250.00 | 17,250.00 | 1,508,721 |
| 2022-03-22 | 16,200.00 | 16,200.00 | 16,000.00 | 16,100.00 | 16,100.00 | 72,474 |
| 2022-03-21 | 16,300.00 | 16,300.00 | 16,050.00 | 16,200.00 | 16,200.00 | 52,880 |
| 2022-03-18 | 16,500.00 | 16,700.00 | 16,100.00 | 16,300.00 | 16,300.00 | 165,869 |
| 2022-03-17 | 15,850.00 | 16,150.00 | 15,650.00 | 15,950.00 | 15,950.00 | 127,836 |
| 2022-03-16 | 15,500.00 | 15,650.00 | 15,450.00 | 15,550.00 | 15,550.00 | 42,291 |
| 2022-03-15 | 15,400.00 | 15,550.00 | 15,350.00 | 15,450.00 | 15,450.00 | 59,649 |
| 2022-03-14 | 15,750.00 | 15,800.00 | 15,450.00 | 15,500.00 | 15,500.00 | 65,952 |
| 2022-03-11 | 15,550.00 | 15,850.00 | 15,550.00 | 15,750.00 | 15,750.00 | 40,289 |
| 2022-03-10 | 15,750.00 | 15,850.00 | 15,500.00 | 15,550.00 | 15,550.00 | 49,532 |
| 2022-03-08 | 15,550.00 | 15,700.00 | 15,350.00 | 15,500.00 | 15,500.00 | 84,001 |
| 2022-03-07 | 16,300.00 | 16,300.00 | 15,700.00 | 15,850.00 | 15,850.00 | 67,120 |
| 2022-03-04 | 16,350.00 | 16,750.00 | 16,100.00 | 16,300.00 | 16,300.00 | 111,821 |
| 2022-03-03 | 16,450.00 | 16,450.00 | 16,150.00 | 16,350.00 | 16,350.00 | 93,569 |
| 2022-03-02 | 15,400.00 | 15,900.00 | 15,300.00 | 15,900.00 | 15,900.00 | 232,859 |
| 2022-02-28 | 15,500.00 | 15,500.00 | 15,200.00 | 15,400.00 | 15,400.00 | 109,029 |
| 2022-02-25 | 15,500.00 | 15,650.00 | 15,350.00 | 15,500.00 | 15,500.00 | 58,791 |
| 2022-02-24 | 15,750.00 | 15,950.00 | 15,300.00 | 15,300.00 | 15,300.00 | 96,514 |
| 2022-02-23 | 15,550.00 | 16,150.00 | 15,200.00 | 15,950.00 | 15,950.00 | 142,080 |
| 2022-02-22 | 15,400.00 | 15,650.00 | 15,150.00 | 15,450.00 | 15,450.00 | 62,937 |
| 2022-02-21 | 15,900.00 | 15,900.00 | 15,300.00 | 15,500.00 | 15,500.00 | 205,718 |
| 2022-02-18 | 15,500.00 | 16,050.00 | 15,450.00 | 16,000.00 | 16,000.00 | 40,745 |
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.