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
2025-10-243,330.003,335.003,300.003,305.003,305.0027,047
2025-10-233,340.003,340.003,315.003,330.003,330.0017,883
2025-10-223,335.003,350.003,320.003,340.003,340.0022,679
2025-10-213,390.003,405.003,340.003,350.003,350.0049,078
2025-10-203,420.003,445.003,380.003,390.003,390.0033,899
2025-10-173,485.003,485.003,420.003,450.003,450.0036,839
2025-10-163,485.003,510.003,460.003,485.003,485.0023,634
2025-10-153,485.003,535.003,475.003,485.003,485.0014,603
2025-10-143,470.003,565.003,470.003,485.003,485.0024,556
2025-10-133,500.003,535.003,480.003,500.003,500.0015,284
2025-10-103,550.003,565.003,505.003,520.003,520.0027,020
2025-10-023,565.003,580.003,535.003,570.003,570.0017,631
2025-10-013,570.003,570.003,550.003,570.003,570.0017,450
2025-09-303,585.003,585.003,550.003,575.003,575.0020,458
2025-09-293,690.003,690.003,560.003,585.003,585.0058,100
2025-09-263,765.003,770.003,600.003,690.003,690.0075,463
2025-09-253,895.003,900.003,750.003,765.003,765.0055,038
2025-09-243,910.003,910.003,830.003,880.003,880.0025,999
2025-09-233,905.003,920.003,860.003,910.003,910.0016,834
2025-09-224,000.004,005.003,930.003,940.003,940.0011,959
2025-09-194,000.004,000.003,850.004,000.004,000.0020,594
2025-09-183,970.004,010.003,935.003,990.003,990.0043,901
2025-09-173,990.004,005.003,940.003,975.003,975.0014,987
2025-09-163,950.004,000.003,935.003,990.003,990.0025,001
2025-09-153,975.003,980.003,935.003,960.003,960.0018,826
2025-09-123,980.003,985.003,930.003,975.003,975.0018,475
2025-09-113,900.003,980.003,865.003,955.003,955.0032,116
2025-09-103,875.003,980.003,815.003,875.003,875.0026,710
2025-09-093,900.003,900.003,865.003,880.003,880.0010,119
2025-09-083,850.003,925.003,805.003,880.003,880.0021,028
2025-09-053,855.003,855.003,805.003,845.003,845.006,928
2025-09-043,825.003,850.003,800.003,840.003,840.007,484
2025-09-033,800.003,835.003,780.003,825.003,825.005,779
2025-09-023,845.003,855.003,760.003,800.003,800.0016,856
2025-09-013,780.003,860.003,775.003,840.003,840.0029,316
2025-08-293,825.003,840.003,775.003,780.003,780.0019,854
2025-08-283,810.003,850.003,785.003,840.003,840.0021,420
2025-08-273,910.003,955.003,785.003,810.003,810.0046,578
2025-08-263,695.004,440.003,695.003,900.003,900.00478,947
2025-08-253,735.003,740.003,695.003,695.003,695.0017,796
2025-08-223,735.003,735.003,690.003,735.003,735.0024,556
2025-08-213,710.003,725.003,700.003,720.003,720.007,859
2025-08-203,730.003,730.003,685.003,710.003,710.0033,116
2025-08-193,780.003,790.003,720.003,730.003,730.0023,139
2025-08-183,830.003,835.003,750.003,780.003,780.0031,764
2025-08-143,830.003,835.003,805.003,830.003,830.008,474
2025-08-133,815.003,840.003,815.003,830.003,830.0011,082
2025-08-123,845.003,900.003,800.003,830.003,830.0038,037
2025-08-113,905.003,905.003,820.003,845.003,845.0019,770
2025-08-083,850.003,860.003,835.003,850.003,850.003,437
2025-08-073,840.003,875.003,815.003,850.003,850.008,398
2025-08-063,850.003,875.003,820.003,850.003,850.0011,576
2025-08-053,890.003,890.003,815.003,850.003,850.0024,723
2025-08-043,890.003,950.003,825.003,890.003,890.0024,001
2025-08-013,980.003,980.003,887.003,890.003,890.0023,120
2025-07-314,015.004,015.003,975.003,980.003,980.0016,734
2025-07-304,040.004,045.004,010.004,015.004,015.004,828
2025-07-294,005.004,040.004,005.004,030.004,030.008,082
2025-07-284,020.004,210.003,995.004,005.004,005.0026,027
2025-07-254,030.004,030.004,000.004,015.004,015.009,769
← NewerPage 5 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.