Ajusteel Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	17,400.00	17,600.00	17,100.00	17,200.00	17,200.00	211,901
2021-11-19	17,950.00	18,150.00	17,700.00	17,750.00	17,750.00	116,005
2021-11-18	17,900.00	18,350.00	17,550.00	18,150.00	18,150.00	120,714
2021-11-17	18,300.00	18,500.00	17,900.00	18,000.00	18,000.00	132,779
2021-11-16	17,900.00	18,500.00	17,600.00	18,300.00	18,300.00	217,366
2021-11-15	17,450.00	17,900.00	17,100.00	17,900.00	17,900.00	134,860
2021-11-12	16,950.00	17,350.00	16,850.00	17,200.00	17,200.00	103,921
2021-11-11	17,000.00	17,000.00	16,600.00	16,850.00	16,850.00	139,680
2021-11-10	17,300.00	17,450.00	16,950.00	17,000.00	17,000.00	126,642
2021-11-09	17,350.00	17,750.00	17,350.00	17,500.00	17,500.00	108,638
2021-11-08	18,050.00	18,100.00	17,400.00	17,550.00	17,550.00	114,972
2021-11-05	18,600.00	18,650.00	18,050.00	18,050.00	18,050.00	139,255
2021-11-04	18,000.00	18,600.00	18,000.00	18,600.00	18,600.00	154,194
2021-11-03	18,100.00	18,350.00	17,950.00	18,050.00	18,050.00	131,670
2021-11-02	18,000.00	18,300.00	17,950.00	18,150.00	18,150.00	113,785
2021-11-01	18,600.00	18,800.00	17,950.00	18,000.00	18,000.00	165,757
2021-10-29	19,100.00	19,500.00	18,550.00	18,600.00	18,600.00	186,807
2021-10-28	19,200.00	19,750.00	19,150.00	19,200.00	19,200.00	177,657
2021-10-27	19,750.00	19,750.00	19,100.00	19,200.00	19,200.00	210,176
2021-10-26	20,100.00	20,350.00	19,650.00	19,750.00	19,750.00	290,196
2021-10-25	20,500.00	20,700.00	19,800.00	20,250.00	20,250.00	423,333
2021-10-22	19,250.00	20,700.00	19,250.00	20,250.00	20,250.00	957,172
2021-10-21	19,400.00	19,850.00	18,950.00	19,500.00	19,500.00	464,374

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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.