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
2025-01-234,000.004,000.003,920.003,930.003,930.005,352
2025-01-224,010.004,010.003,950.003,950.003,950.0016,803
2025-01-214,025.004,040.003,990.004,010.004,010.0010,110
2025-01-204,020.004,045.004,015.004,025.004,025.006,472
2025-01-173,965.004,020.003,965.004,020.004,020.006,632
2025-01-163,950.003,980.003,935.003,965.003,965.008,593
2025-01-153,955.004,000.003,935.003,950.003,950.009,681
2025-01-144,000.004,000.003,950.003,975.003,975.0014,526
2025-01-134,030.004,075.003,985.004,000.004,000.009,138
2025-01-104,100.004,135.004,035.004,070.004,070.0020,195
2025-01-094,230.004,230.004,065.004,100.004,100.0023,378
2025-01-084,100.004,225.004,075.004,175.004,175.0028,529
2025-01-073,960.004,125.003,955.004,100.004,100.0029,202
2025-01-063,880.003,950.003,850.003,950.003,950.0025,519
2025-01-033,930.003,930.003,880.003,900.003,900.008,786
2025-01-023,885.003,915.003,870.003,900.003,900.004,993
2024-12-303,780.003,900.003,780.003,885.003,885.004,587
2024-12-273,950.003,950.003,830.003,880.003,880.009,789
2024-12-263,935.003,955.003,905.003,925.003,925.0013,132
2024-12-243,940.003,940.003,900.003,935.003,935.007,936
2024-12-234,005.004,010.003,890.003,940.003,940.0016,177
2024-12-204,035.004,035.003,895.003,980.003,980.0017,280
2024-12-194,000.004,040.003,975.004,040.004,040.008,833
2024-12-184,075.004,075.003,995.004,045.004,045.0010,589
2024-12-174,050.004,095.004,040.004,050.004,050.0015,617
2024-12-164,095.004,125.004,035.004,050.004,050.0021,670
2024-12-133,975.004,110.003,975.004,060.004,060.0025,464
2024-12-123,970.004,045.003,970.004,010.004,010.0012,801
2024-12-113,935.004,010.003,910.003,970.003,970.0037,243
2024-12-103,715.003,930.003,715.003,920.003,920.0031,492
2024-12-093,945.003,945.003,700.003,715.003,715.0058,015
2024-12-064,070.004,070.003,890.003,945.003,945.0055,438
2024-12-054,215.004,215.004,005.004,070.004,070.0029,945
2024-12-044,050.004,180.004,005.004,150.004,150.0043,805
2024-12-033,950.004,070.003,950.004,055.004,055.0053,831
2024-12-024,235.004,245.004,035.004,050.004,050.0067,518
2024-11-294,320.004,330.004,205.004,210.004,210.0029,503
2024-11-284,385.004,385.004,300.004,350.004,350.0039,432
2024-11-274,410.004,455.004,340.004,340.004,340.0035,312
2024-11-264,445.004,445.004,415.004,430.004,430.0011,494
2024-11-254,440.004,455.004,415.004,445.004,445.0018,775
2024-11-224,525.004,560.004,405.004,440.004,440.0034,367
2024-11-214,560.004,650.004,510.004,525.004,525.0017,802
2024-11-204,710.004,710.004,550.004,595.004,595.0028,833
2024-11-194,650.004,750.004,650.004,700.004,700.0015,625
2024-11-184,600.004,740.004,600.004,735.004,735.0017,740
2024-11-154,820.004,820.004,515.004,705.004,705.0053,862
2024-11-144,770.004,920.004,760.004,820.004,820.0014,384
2024-11-134,960.005,040.004,750.004,770.004,770.0057,778
2024-11-125,030.005,120.004,965.005,000.005,000.0038,899
2024-11-115,320.005,330.005,120.005,130.005,130.0038,742
2024-11-085,040.005,300.005,010.005,290.005,290.0047,760
2024-11-075,040.005,100.004,985.005,040.005,040.0020,665
2024-11-065,000.005,090.004,990.005,010.005,010.008,313
2024-11-055,040.005,060.005,000.005,000.005,000.007,161
2024-11-044,960.005,050.004,960.005,040.005,040.0010,767
2024-11-015,040.005,070.004,940.004,950.004,950.0016,402
2024-10-315,020.005,070.004,985.005,040.005,040.009,327
2024-10-305,090.005,090.005,000.005,020.005,020.003,982
2024-10-295,020.005,040.005,000.005,020.005,020.005,222
← NewerPage 8 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.