Ajusteel Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 15,800.00 | 16,150.00 | 15,500.00 | 15,800.00 | 15,800.00 | 76,015 |
| 2022-02-16 | 16,200.00 | 16,300.00 | 15,650.00 | 15,800.00 | 15,800.00 | 83,279 |
| 2022-02-15 | 15,450.00 | 15,650.00 | 15,150.00 | 15,150.00 | 15,150.00 | 80,846 |
| 2022-02-14 | 15,900.00 | 15,900.00 | 15,450.00 | 15,550.00 | 15,550.00 | 78,375 |
| 2022-02-11 | 16,250.00 | 16,450.00 | 16,000.00 | 16,100.00 | 16,100.00 | 90,307 |
| 2022-02-10 | 17,000.00 | 17,000.00 | 16,550.00 | 16,550.00 | 16,550.00 | 58,858 |
| 2022-02-09 | 16,450.00 | 16,900.00 | 16,450.00 | 16,850.00 | 16,850.00 | 54,938 |
| 2022-02-08 | 16,400.00 | 16,550.00 | 16,300.00 | 16,450.00 | 16,450.00 | 57,895 |
| 2022-02-07 | 16,700.00 | 16,750.00 | 16,350.00 | 16,450.00 | 16,450.00 | 50,457 |
| 2022-02-04 | 16,500.00 | 16,800.00 | 16,200.00 | 16,750.00 | 16,750.00 | 45,459 |
| 2022-02-03 | 16,550.00 | 16,750.00 | 16,350.00 | 16,550.00 | 16,550.00 | 68,798 |
| 2022-01-28 | 16,200.00 | 16,600.00 | 15,650.00 | 16,450.00 | 16,450.00 | 86,621 |
| 2022-01-27 | 16,850.00 | 17,000.00 | 16,150.00 | 16,250.00 | 16,250.00 | 122,615 |
| 2022-01-26 | 17,100.00 | 17,350.00 | 16,950.00 | 16,950.00 | 16,950.00 | 64,689 |
| 2022-01-25 | 17,000.00 | 17,600.00 | 16,900.00 | 17,200.00 | 17,200.00 | 113,938 |
| 2022-01-24 | 17,050.00 | 17,100.00 | 16,350.00 | 16,950.00 | 16,950.00 | 95,007 |
| 2022-01-21 | 17,450.00 | 17,500.00 | 17,150.00 | 17,200.00 | 17,200.00 | 44,794 |
| 2022-01-20 | 17,100.00 | 17,600.00 | 16,900.00 | 17,550.00 | 17,550.00 | 52,760 |
| 2022-01-19 | 16,900.00 | 17,200.00 | 16,750.00 | 17,100.00 | 17,100.00 | 82,830 |
| 2022-01-18 | 17,850.00 | 17,950.00 | 17,000.00 | 17,150.00 | 17,150.00 | 129,243 |
| 2022-01-17 | 17,900.00 | 18,350.00 | 17,800.00 | 17,800.00 | 17,800.00 | 76,665 |
| 2022-01-14 | 18,100.00 | 18,200.00 | 17,800.00 | 17,950.00 | 17,950.00 | 111,243 |
| 2022-01-13 | 18,200.00 | 18,400.00 | 18,100.00 | 18,300.00 | 18,300.00 | 95,746 |
| 2022-01-12 | 18,250.00 | 18,450.00 | 18,150.00 | 18,250.00 | 18,250.00 | 96,371 |
| 2022-01-11 | 18,750.00 | 18,850.00 | 18,100.00 | 18,250.00 | 18,250.00 | 149,852 |
| 2022-01-10 | 18,650.00 | 18,800.00 | 18,500.00 | 18,600.00 | 18,600.00 | 117,571 |
| 2022-01-07 | 19,150.00 | 19,400.00 | 18,600.00 | 18,800.00 | 18,800.00 | 163,247 |
| 2022-01-06 | 18,350.00 | 19,200.00 | 18,350.00 | 19,000.00 | 19,000.00 | 181,078 |
| 2022-01-05 | 19,050.00 | 19,500.00 | 18,450.00 | 18,950.00 | 18,950.00 | 234,545 |
| 2022-01-04 | 19,250.00 | 19,500.00 | 18,900.00 | 19,050.00 | 19,050.00 | 185,179 |
| 2022-01-03 | 18,850.00 | 19,250.00 | 18,650.00 | 19,200.00 | 19,200.00 | 281,093 |
| 2021-12-30 | 18,650.00 | 18,650.00 | 18,350.00 | 18,500.00 | 18,500.00 | 77,428 |
| 2021-12-29 | 18,050.00 | 18,750.00 | 18,050.00 | 18,600.00 | 18,600.00 | 125,022 |
| 2021-12-28 | 18,200.00 | 18,350.00 | 18,050.00 | 18,150.00 | 18,150.00 | 78,837 |
| 2021-12-27 | 18,350.00 | 18,350.00 | 18,050.00 | 18,200.00 | 18,200.00 | 75,650 |
| 2021-12-24 | 18,200.00 | 18,350.00 | 18,150.00 | 18,300.00 | 18,300.00 | 61,288 |
| 2021-12-23 | 18,250.00 | 18,450.00 | 18,000.00 | 18,200.00 | 18,200.00 | 83,723 |
| 2021-12-22 | 18,250.00 | 18,300.00 | 18,000.00 | 18,150.00 | 18,150.00 | 79,334 |
| 2021-12-21 | 18,600.00 | 18,600.00 | 17,850.00 | 18,250.00 | 18,250.00 | 118,007 |
| 2021-12-20 | 19,050.00 | 19,050.00 | 18,500.00 | 18,550.00 | 18,550.00 | 130,627 |
| 2021-12-17 | 18,700.00 | 19,300.00 | 18,600.00 | 19,050.00 | 19,050.00 | 220,011 |
| 2021-12-16 | 18,200.00 | 19,100.00 | 18,050.00 | 18,950.00 | 18,950.00 | 384,620 |
| 2021-12-15 | 17,850.00 | 18,150.00 | 17,700.00 | 18,150.00 | 18,150.00 | 75,640 |
| 2021-12-14 | 18,000.00 | 18,150.00 | 17,850.00 | 17,900.00 | 17,900.00 | 77,845 |
| 2021-12-13 | 18,150.00 | 18,150.00 | 17,950.00 | 18,050.00 | 18,050.00 | 84,122 |
| 2021-12-10 | 18,250.00 | 18,250.00 | 18,000.00 | 18,050.00 | 18,050.00 | 122,132 |
| 2021-12-09 | 18,050.00 | 18,350.00 | 18,050.00 | 18,250.00 | 18,250.00 | 81,272 |
| 2021-12-08 | 18,400.00 | 18,400.00 | 18,000.00 | 18,100.00 | 18,100.00 | 141,139 |
| 2021-12-07 | 18,450.00 | 18,600.00 | 18,200.00 | 18,300.00 | 18,300.00 | 105,653 |
| 2021-12-06 | 18,150.00 | 18,600.00 | 18,100.00 | 18,400.00 | 18,400.00 | 93,692 |
| 2021-12-03 | 18,050.00 | 18,650.00 | 18,000.00 | 18,300.00 | 18,300.00 | 133,078 |
| 2021-12-02 | 17,750.00 | 18,200.00 | 17,650.00 | 18,050.00 | 18,050.00 | 131,465 |
| 2021-12-01 | 17,900.00 | 18,400.00 | 17,600.00 | 18,100.00 | 18,100.00 | 185,057 |
| 2021-11-30 | 18,800.00 | 19,400.00 | 18,150.00 | 18,150.00 | 18,150.00 | 204,579 |
| 2021-11-29 | 18,600.00 | 19,100.00 | 18,100.00 | 18,600.00 | 18,600.00 | 327,916 |
| 2021-11-26 | 19,350.00 | 19,800.00 | 18,950.00 | 19,400.00 | 19,400.00 | 327,769 |
| 2021-11-25 | 19,450.00 | 19,900.00 | 18,650.00 | 19,500.00 | 19,500.00 | 465,215 |
| 2021-11-24 | 18,200.00 | 19,700.00 | 17,950.00 | 19,400.00 | 19,400.00 | 755,548 |
| 2021-11-23 | 17,200.00 | 18,350.00 | 17,100.00 | 18,150.00 | 18,150.00 | 289,622 |
| 2021-11-22 | 17,400.00 | 17,600.00 | 17,100.00 | 17,200.00 | 17,200.00 | 211,901 |
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.