Ajusteel Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-20 | 18,500.00 | 21,650.00 | 18,200.00 | 19,350.00 | 19,350.00 | 3,560,358 |
| 2021-10-19 | 17,700.00 | 18,400.00 | 17,600.00 | 18,400.00 | 18,400.00 | 198,682 |
| 2021-10-18 | 18,050.00 | 18,050.00 | 17,550.00 | 17,850.00 | 17,850.00 | 127,089 |
| 2021-10-15 | 18,300.00 | 18,300.00 | 17,850.00 | 18,000.00 | 18,000.00 | 165,149 |
| 2021-10-14 | 17,800.00 | 18,250.00 | 17,650.00 | 18,000.00 | 18,000.00 | 265,996 |
← NewerPage 21 of 21 · 1,227 trading days
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.