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
2025-07-244,055.004,060.004,020.004,035.004,035.003,456
2025-07-234,050.004,135.004,010.004,055.004,055.0020,016
2025-07-224,040.004,060.004,010.004,050.004,050.0011,785
2025-07-214,030.004,045.004,010.004,040.004,040.007,504
2025-07-184,045.004,060.004,020.004,030.004,030.003,901
2025-07-174,025.004,060.004,000.004,035.004,035.0017,812
2025-07-164,030.004,060.004,010.004,025.004,025.0010,983
2025-07-154,025.004,035.004,015.004,030.004,030.005,978
2025-07-144,055.004,070.004,005.004,025.004,025.0018,125
2025-07-114,050.004,080.004,025.004,035.004,035.0010,980
2025-07-104,070.004,070.004,015.004,050.004,050.0010,770
2025-07-094,060.004,080.004,050.004,070.004,070.005,402
2025-07-084,015.004,105.004,015.004,060.004,060.0010,328
2025-07-074,030.004,105.004,030.004,105.004,105.009,426
2025-07-044,125.004,165.004,075.004,090.004,090.008,655
2025-07-034,145.004,145.004,115.004,125.004,125.0012,029
2025-07-024,115.004,155.004,090.004,120.004,120.0012,304
2025-07-014,060.004,100.004,010.004,095.004,095.0014,452
2025-06-304,020.004,060.004,010.004,060.004,060.007,105
2025-06-274,010.004,095.004,010.004,065.004,065.005,459
2025-06-264,005.004,040.004,000.004,015.004,015.005,849
2025-06-254,080.004,125.004,025.004,045.004,045.0019,318
2025-06-244,115.004,180.004,065.004,080.004,080.0025,956
2025-06-234,185.004,185.004,110.004,130.004,130.0010,908
2025-06-204,150.004,200.004,150.004,185.004,185.009,889
2025-06-194,185.004,220.004,165.004,190.004,190.0012,845
2025-06-184,205.004,205.004,170.004,185.004,185.007,496
2025-06-174,200.004,210.004,165.004,205.004,205.0012,909
2025-06-164,105.004,215.004,105.004,200.004,200.0018,064
2025-06-134,200.004,205.004,155.004,190.004,190.0023,070
2025-06-124,200.004,210.004,190.004,205.004,205.004,319
2025-06-114,185.004,205.004,160.004,200.004,200.0022,635
2025-06-104,185.004,185.004,140.004,180.004,180.0018,073
2025-06-094,080.004,180.004,070.004,170.004,170.0018,647
2025-06-054,090.004,135.004,015.004,090.004,090.0027,588
2025-06-044,020.004,140.003,995.004,090.004,090.0036,143
2025-06-024,025.004,025.003,985.004,015.004,015.007,713
2025-05-303,980.004,020.003,970.004,010.004,010.0017,603
2025-05-293,960.003,980.003,925.003,980.003,980.0014,845
2025-05-283,945.003,960.003,925.003,955.003,955.0011,602
2025-05-273,945.003,970.003,885.003,960.003,960.0038,557
2025-05-263,880.003,925.003,850.003,900.003,900.0017,594
2025-05-233,900.003,910.003,850.003,860.003,860.0014,585
2025-05-223,840.003,910.003,815.003,890.003,890.0012,589
2025-05-213,820.003,850.003,790.003,845.003,845.0014,548
2025-05-203,830.003,845.003,795.003,825.003,825.0036,290
2025-05-193,830.003,835.003,805.003,830.003,830.0011,887
2025-05-163,830.003,855.003,815.003,830.003,830.009,345
2025-05-153,840.003,850.003,815.003,830.003,830.005,501
2025-05-143,830.003,850.003,810.003,835.003,835.0023,580
2025-05-133,835.003,855.003,800.003,830.003,830.0015,308
2025-05-123,860.003,860.003,825.003,835.003,835.007,594
2025-05-093,855.003,855.003,805.003,830.003,830.0010,198
2025-05-083,845.003,845.003,820.003,830.003,830.0013,805
2025-05-073,810.003,845.003,810.003,820.003,820.0013,623
2025-05-023,810.003,855.003,800.003,840.003,840.0012,809
2025-04-303,850.003,865.003,815.003,820.003,820.0012,833
2025-04-293,835.003,865.003,820.003,855.003,855.0014,784
2025-04-283,935.003,935.003,820.003,835.003,835.0013,464
2025-04-253,970.003,990.003,880.003,885.003,885.0027,366
← NewerPage 6 of 21 · 1,222 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.