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
2025-04-243,980.003,980.003,930.003,970.003,970.0010,304
2025-04-233,990.003,990.003,935.003,980.003,980.0011,664
2025-04-224,020.004,020.003,880.003,990.003,990.0015,477
2025-04-214,010.004,020.003,955.003,980.003,980.005,239
2025-04-183,920.004,025.003,915.004,005.004,005.006,848
2025-04-173,910.003,930.003,840.003,930.003,930.007,599
2025-04-164,005.004,020.003,910.003,910.003,910.0010,788
2025-04-153,920.004,065.003,910.003,980.003,980.0022,136
2025-04-143,850.003,900.003,845.003,900.003,900.006,223
2025-04-113,860.003,890.003,800.003,850.003,850.007,950
2025-04-103,775.003,950.003,775.003,895.003,895.0017,200
2025-04-093,810.003,860.003,735.003,770.003,770.0012,092
2025-04-083,920.003,920.003,735.003,810.003,810.0015,100
2025-04-073,930.003,955.003,740.003,740.003,740.0039,368
2025-04-043,905.003,970.003,890.003,960.003,960.0016,572
2025-04-033,900.003,980.003,895.003,935.003,935.007,701
2025-04-023,990.004,020.003,925.003,940.003,940.0012,226
2025-04-014,020.004,020.003,870.003,995.003,995.0011,327
2025-03-313,960.004,000.003,855.004,000.004,000.0015,526
2025-03-283,980.004,060.003,940.003,970.003,970.0010,837
2025-03-274,080.004,090.004,000.004,020.004,020.0011,751
2025-03-264,100.004,100.004,020.004,040.004,040.0011,272
2025-03-254,160.004,200.004,045.004,065.004,065.0013,546
2025-03-244,200.004,200.004,135.004,160.004,160.0010,703
2025-03-214,145.004,220.004,120.004,200.004,200.0025,512
2025-03-204,210.004,230.004,180.004,195.004,195.0014,514
2025-03-194,240.004,250.004,175.004,205.004,205.008,811
2025-03-184,220.004,235.004,185.004,220.004,220.009,053
2025-03-174,290.004,325.004,210.004,220.004,220.0015,582
2025-03-144,235.004,335.004,195.004,290.004,290.0017,309
2025-03-134,235.004,235.004,100.004,200.004,200.009,886
2025-03-124,240.004,290.004,210.004,245.004,245.0021,713
2025-03-114,305.004,305.004,150.004,240.004,240.0026,158
2025-03-104,390.004,630.004,310.004,365.004,365.00113,935
2025-03-074,030.004,420.004,000.004,275.004,275.00132,920
2025-03-064,030.004,155.003,985.004,040.004,040.0033,102
2025-03-053,950.004,225.003,950.004,030.004,030.0065,969
2025-03-043,990.004,020.003,950.003,985.003,985.009,923
2025-02-284,030.004,030.003,955.003,990.003,990.008,978
2025-02-274,030.004,050.003,985.004,030.004,030.0022,843
2025-02-264,060.004,070.004,030.004,035.004,035.0017,889
2025-02-254,130.004,130.004,040.004,055.004,055.0012,156
2025-02-244,080.004,135.004,030.004,130.004,130.0022,204
2025-02-213,950.004,380.003,950.004,080.004,080.0095,409
2025-02-203,925.003,975.003,920.003,950.003,950.009,620
2025-02-193,940.003,940.003,895.003,925.003,925.0025,954
2025-02-183,945.003,980.003,915.003,925.003,925.0019,782
2025-02-173,950.003,995.003,915.003,940.003,940.0019,988
2025-02-143,935.003,970.003,935.003,950.003,950.0010,251
2025-02-133,900.003,980.003,860.003,930.003,930.0026,902
2025-02-123,950.004,000.003,870.003,875.003,875.0017,147
2025-02-113,985.003,985.003,950.003,950.003,950.007,383
2025-02-103,900.003,985.003,900.003,985.003,985.0017,539
2025-02-073,900.003,955.003,885.003,950.003,950.0016,962
2025-02-063,895.003,950.003,895.003,950.003,950.009,670
2025-02-053,890.003,930.003,855.003,925.003,925.0016,495
2025-02-043,785.003,890.003,785.003,875.003,875.0011,359
2025-02-033,855.003,875.003,770.003,770.003,770.0014,928
2025-01-313,930.003,930.003,840.003,855.003,855.0016,615
2025-01-243,990.003,990.003,900.003,930.003,930.009,530
← NewerPage 7 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.