Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 139990.KO stock page

Ajusteel Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,055.002,070.002,010.002,045.002,045.0033,472
2026-07-161,994.002,065.001,990.002,055.002,055.0013,526
2026-07-151,955.002,040.001,955.002,025.002,025.0016,697
2026-07-142,015.002,105.001,955.002,000.002,000.0066,949
2026-07-132,100.002,100.001,992.002,015.002,015.0082,881
2026-07-102,045.002,110.002,045.002,085.002,085.0052,532
2026-07-092,110.002,110.002,015.002,100.002,100.0051,668
2026-07-082,170.002,175.002,050.002,100.002,100.0062,036
2026-07-072,155.002,170.002,080.002,170.002,170.0049,965
2026-07-062,265.002,265.002,095.002,155.002,155.0042,773
2026-07-032,125.002,160.002,070.002,140.002,140.0048,069
2026-07-022,080.002,140.002,040.002,125.002,125.0068,301
2026-07-012,045.002,130.002,040.002,080.002,080.0035,969
2026-06-302,085.002,100.002,035.002,045.002,045.0032,491
2026-06-291,980.002,100.001,977.002,100.002,100.0067,862
2026-06-261,998.002,010.001,959.001,980.001,980.00120,708
2026-06-252,150.002,150.002,005.002,010.002,010.0083,507
2026-06-242,100.002,170.002,070.002,115.002,115.0098,612
2026-06-232,200.002,390.002,105.002,150.002,150.00341,199
2026-06-222,170.002,505.002,100.002,200.002,200.00465,211
2026-06-192,295.002,295.002,125.002,170.002,170.00183,597
2026-06-182,400.002,500.002,250.002,270.002,270.00441,316
2026-06-172,290.002,845.002,210.002,435.002,435.003,091,163
2026-06-162,140.002,272.002,130.002,190.002,190.0086,071
2026-06-152,200.002,290.002,140.002,140.002,140.00103,062
2026-06-122,160.002,225.002,140.002,185.002,185.0094,578
2026-06-112,190.002,190.002,125.002,130.002,130.0053,141
2026-06-102,260.002,275.002,145.002,190.002,190.0071,456
2026-06-092,305.002,330.002,230.002,240.002,240.0079,507
2026-06-082,430.002,430.002,280.002,305.002,305.0035,699
2026-06-052,490.002,510.002,370.002,430.002,430.0077,732
2026-06-042,560.002,590.002,480.002,490.002,490.0090,365
2026-06-022,610.002,635.002,510.002,560.002,560.0097,283
2026-06-012,810.002,820.002,610.002,610.002,610.00176,142
2026-05-292,910.002,910.002,800.002,810.002,810.0065,079
2026-05-282,905.002,940.002,845.002,895.002,895.0080,887
2026-05-273,010.003,035.002,910.002,940.002,940.00100,464
2026-05-263,110.003,135.002,995.003,010.003,010.0051,313
2026-05-223,075.003,150.003,030.003,090.003,090.0051,533
2026-05-213,120.003,120.003,000.003,020.003,020.0058,526
2026-05-203,050.003,100.002,930.002,970.002,970.00137,527
2026-05-193,195.003,195.003,010.003,045.003,045.00112,041
2026-05-183,350.003,380.003,085.003,125.003,125.00195,772
2026-05-153,600.003,600.003,300.003,305.003,305.00143,728
2026-05-143,400.003,665.003,380.003,465.003,465.00101,443
2026-05-133,400.003,625.003,335.003,410.003,410.00195,811
2026-05-123,630.003,635.003,340.003,400.003,400.00262,951
2026-05-113,510.003,695.003,485.003,630.003,630.00276,907
2026-05-083,615.003,650.003,505.003,540.003,540.00173,189
2026-05-073,560.003,830.003,460.003,615.003,615.00530,541
2026-05-063,765.003,765.003,560.003,595.003,595.00265,559
2026-05-043,800.003,800.003,600.003,720.003,720.00276,374
2026-04-303,825.003,950.003,710.003,800.003,800.00593,512
2026-04-294,490.004,545.003,790.003,880.003,880.003,121,338
2026-04-283,660.004,450.003,660.004,450.004,450.001,846,743
2026-04-273,300.003,430.003,285.003,425.003,425.0070,890
2026-04-243,230.003,300.003,215.003,275.003,275.0028,763
2026-04-233,295.003,295.003,210.003,235.003,235.0016,684
2026-04-223,125.003,320.003,125.003,295.003,295.0023,040
2026-04-213,330.003,330.003,280.003,280.003,280.0027,846
← NewerPage 2 of 5 · 244 trading daysOlder →

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.