Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 139990.KO stock page

Ajusteel Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-213,330.003,330.003,280.003,280.003,280.0027,846
2026-04-203,400.003,400.003,285.003,285.003,285.0044,715
2026-04-173,375.003,440.003,315.003,400.003,400.0038,088
2026-04-163,310.003,380.003,285.003,375.003,375.0050,605
2026-04-153,285.003,340.003,235.003,315.003,315.0050,561
2026-04-143,280.003,315.003,215.003,285.003,285.0048,235
2026-04-133,200.003,255.003,175.003,235.003,235.0037,034
2026-04-103,325.003,430.003,180.003,205.003,205.00106,911
2026-04-093,020.003,540.003,010.003,245.003,245.00383,728
2026-04-083,005.003,045.002,995.003,015.003,015.0024,390
2026-04-073,055.003,055.003,000.003,005.003,005.0010,876
2026-04-063,050.003,070.003,015.003,070.003,070.0017,180
2026-04-033,130.003,130.003,045.003,080.003,080.0024,130
2026-04-023,040.003,055.002,990.002,990.002,990.0015,374
2026-04-013,000.003,055.002,995.003,040.003,040.0024,088
2026-03-312,985.003,005.002,950.003,000.003,000.0013,432
2026-03-303,010.003,010.002,950.002,995.002,995.0027,244
2026-03-272,910.003,010.002,910.003,010.003,010.0024,345
2026-03-263,020.003,020.002,980.003,000.003,000.0010,048
2026-03-252,900.002,995.002,900.002,995.002,995.0019,972
2026-03-242,940.003,040.002,875.002,925.002,925.0056,016
2026-03-233,050.003,050.002,910.002,940.002,940.0040,244
2026-03-203,050.003,065.002,980.003,015.003,015.0024,357
2026-03-192,975.003,025.002,950.003,010.003,010.0015,649
2026-03-182,990.003,030.002,960.002,975.002,975.0038,886
2026-03-173,050.003,050.002,965.002,985.002,985.0025,445
2026-03-163,035.003,060.002,965.002,970.002,970.0028,903
2026-03-133,000.003,040.002,975.003,035.003,035.0015,506
2026-03-122,975.003,035.002,935.003,020.003,020.0055,006
2026-03-112,965.003,010.002,965.002,975.002,975.0014,110
2026-03-102,950.002,980.002,950.002,965.002,965.0012,183
2026-03-092,975.002,975.002,865.002,950.002,950.0019,844
2026-03-063,015.003,015.002,955.002,975.002,975.0014,955
2026-03-052,930.003,010.002,930.003,000.003,000.0039,408
2026-03-043,100.003,120.002,845.002,910.002,910.00129,588
2026-03-033,090.003,170.003,090.003,100.003,100.0043,164
2026-02-273,125.003,160.003,085.003,090.003,090.0043,143
2026-02-263,225.003,225.003,120.003,125.003,125.0062,361
2026-02-253,275.003,300.003,175.003,230.003,230.0047,518
2026-02-243,270.003,320.003,225.003,275.003,275.0033,441
2026-02-233,335.003,345.003,245.003,265.003,265.0049,736
2026-02-203,235.003,385.003,230.003,325.003,325.0064,268
2026-02-193,180.003,235.003,165.003,225.003,225.0035,883
2026-02-133,215.003,255.003,185.003,205.003,205.0030,583
2026-02-123,195.003,245.003,160.003,215.003,215.0025,533
2026-02-113,210.003,230.003,160.003,200.003,200.0022,210
2026-02-103,210.003,210.003,145.003,160.003,160.0011,230
2026-02-093,205.003,205.003,130.003,155.003,155.0024,997
2026-02-063,180.003,205.003,095.003,135.003,135.0047,023
2026-02-053,190.003,255.003,185.003,205.003,205.0045,898
2026-02-043,120.003,215.003,115.003,190.003,190.0036,988
2026-02-033,085.003,125.003,085.003,120.003,120.0016,264
2026-02-023,205.003,210.003,080.003,100.003,100.0046,484
2026-01-303,185.003,235.003,130.003,205.003,205.0042,963
2026-01-293,180.003,205.003,110.003,185.003,185.0037,398
2026-01-283,270.003,270.003,155.003,180.003,180.0057,903
2026-01-273,220.003,270.003,220.003,260.003,260.0026,932
2026-01-263,150.003,235.003,150.003,225.003,225.0049,002
2026-01-233,100.003,160.003,090.003,150.003,150.0023,605
2026-01-223,090.003,130.003,045.003,100.003,100.0031,078
← NewerPage 3 of 21 · 1,226 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.