Ajusteel Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,080.00 | 5,080.00 | 5,000.00 | 5,020.00 | 5,020.00 | 12,301 |
| 2024-10-25 | 5,050.00 | 5,120.00 | 5,000.00 | 5,020.00 | 5,020.00 | 6,151 |
| 2024-10-24 | 5,140.00 | 5,150.00 | 5,030.00 | 5,040.00 | 5,040.00 | 10,717 |
| 2024-10-23 | 5,050.00 | 5,140.00 | 5,050.00 | 5,140.00 | 5,140.00 | 15,834 |
| 2024-10-22 | 5,220.00 | 5,220.00 | 5,060.00 | 5,070.00 | 5,070.00 | 14,043 |
| 2024-10-21 | 5,180.00 | 5,220.00 | 5,150.00 | 5,180.00 | 5,180.00 | 5,081 |
| 2024-10-18 | 5,170.00 | 5,200.00 | 5,100.00 | 5,180.00 | 5,180.00 | 7,638 |
| 2024-10-17 | 5,100.00 | 5,250.00 | 5,100.00 | 5,170.00 | 5,170.00 | 12,762 |
| 2024-10-16 | 5,210.00 | 5,210.00 | 5,100.00 | 5,130.00 | 5,130.00 | 15,327 |
| 2024-10-15 | 5,210.00 | 5,250.00 | 5,120.00 | 5,210.00 | 5,210.00 | 7,437 |
| 2024-10-14 | 5,150.00 | 5,250.00 | 5,140.00 | 5,210.00 | 5,210.00 | 21,086 |
| 2024-10-11 | 5,060.00 | 5,300.00 | 5,060.00 | 5,150.00 | 5,150.00 | 16,194 |
| 2024-10-10 | 5,150.00 | 5,220.00 | 5,090.00 | 5,130.00 | 5,130.00 | 33,069 |
| 2024-10-08 | 5,140.00 | 5,170.00 | 5,080.00 | 5,150.00 | 5,150.00 | 9,168 |
| 2024-10-07 | 5,100.00 | 5,180.00 | 5,070.00 | 5,140.00 | 5,140.00 | 10,137 |
| 2024-10-04 | 5,130.00 | 5,190.00 | 5,100.00 | 5,110.00 | 5,110.00 | 8,584 |
| 2024-10-02 | 5,270.00 | 5,280.00 | 5,160.00 | 5,180.00 | 5,180.00 | 17,697 |
| 2024-09-30 | 5,280.00 | 5,300.00 | 5,230.00 | 5,280.00 | 5,280.00 | 11,003 |
| 2024-09-27 | 5,320.00 | 5,350.00 | 5,240.00 | 5,300.00 | 5,300.00 | 12,508 |
| 2024-09-26 | 5,290.00 | 5,320.00 | 5,250.00 | 5,320.00 | 5,320.00 | 6,662 |
| 2024-09-25 | 5,160.00 | 5,360.00 | 5,120.00 | 5,300.00 | 5,300.00 | 26,265 |
| 2024-09-24 | 5,150.00 | 5,200.00 | 5,100.00 | 5,160.00 | 5,160.00 | 13,426 |
| 2024-09-23 | 5,250.00 | 5,250.00 | 5,100.00 | 5,140.00 | 5,140.00 | 22,964 |
| 2024-09-20 | 5,130.00 | 5,250.00 | 5,130.00 | 5,250.00 | 5,250.00 | 7,282 |
| 2024-09-19 | 5,280.00 | 5,350.00 | 5,100.00 | 5,180.00 | 5,180.00 | 25,906 |
| 2024-09-13 | 5,130.00 | 5,540.00 | 5,050.00 | 5,180.00 | 5,180.00 | 59,172 |
| 2024-09-12 | 4,985.00 | 5,080.00 | 4,985.00 | 5,070.00 | 5,070.00 | 5,498 |
| 2024-09-11 | 5,040.00 | 5,110.00 | 4,985.00 | 5,020.00 | 5,020.00 | 21,518 |
| 2024-09-10 | 5,080.00 | 5,150.00 | 5,010.00 | 5,040.00 | 5,040.00 | 9,600 |
| 2024-09-09 | 5,020.00 | 5,080.00 | 4,955.00 | 5,080.00 | 5,080.00 | 15,605 |
| 2024-09-06 | 5,120.00 | 5,140.00 | 5,000.00 | 5,030.00 | 5,030.00 | 22,387 |
| 2024-09-05 | 5,140.00 | 5,360.00 | 5,030.00 | 5,120.00 | 5,120.00 | 31,550 |
| 2024-09-04 | 5,400.00 | 5,400.00 | 5,080.00 | 5,130.00 | 5,130.00 | 59,245 |
| 2024-09-03 | 5,400.00 | 5,440.00 | 5,360.00 | 5,400.00 | 5,400.00 | 16,097 |
| 2024-09-02 | 5,380.00 | 5,450.00 | 5,340.00 | 5,400.00 | 5,400.00 | 15,754 |
| 2024-08-30 | 5,450.00 | 5,550.00 | 5,370.00 | 5,380.00 | 5,380.00 | 24,458 |
| 2024-08-29 | 5,500.00 | 5,500.00 | 5,430.00 | 5,450.00 | 5,450.00 | 7,498 |
| 2024-08-28 | 5,460.00 | 5,550.00 | 5,460.00 | 5,500.00 | 5,500.00 | 13,771 |
| 2024-08-27 | 5,500.00 | 5,560.00 | 5,480.00 | 5,510.00 | 5,510.00 | 17,275 |
| 2024-08-26 | 5,570.00 | 5,600.00 | 5,510.00 | 5,550.00 | 5,550.00 | 14,457 |
| 2024-08-23 | 5,560.00 | 5,620.00 | 5,550.00 | 5,570.00 | 5,570.00 | 17,851 |
| 2024-08-22 | 5,650.00 | 5,720.00 | 5,570.00 | 5,600.00 | 5,600.00 | 32,365 |
| 2024-08-21 | 5,650.00 | 5,760.00 | 5,620.00 | 5,680.00 | 5,680.00 | 41,676 |
| 2024-08-20 | 5,700.00 | 5,730.00 | 5,650.00 | 5,690.00 | 5,690.00 | 47,645 |
| 2024-08-19 | 5,900.00 | 5,900.00 | 5,710.00 | 5,720.00 | 5,720.00 | 46,194 |
| 2024-08-16 | 5,850.00 | 5,860.00 | 5,740.00 | 5,830.00 | 5,830.00 | 60,544 |
| 2024-08-14 | 5,800.00 | 5,870.00 | 5,740.00 | 5,830.00 | 5,830.00 | 47,127 |
| 2024-08-13 | 5,830.00 | 5,840.00 | 5,680.00 | 5,840.00 | 5,840.00 | 69,634 |
| 2024-08-12 | 5,700.00 | 5,910.00 | 5,650.00 | 5,880.00 | 5,880.00 | 114,138 |
| 2024-08-09 | 5,900.00 | 6,020.00 | 5,620.00 | 5,700.00 | 5,700.00 | 190,025 |
| 2024-08-08 | 6,120.00 | 6,270.00 | 5,790.00 | 5,800.00 | 5,800.00 | 377,322 |
| 2024-08-07 | 7,000.00 | 7,950.00 | 6,260.00 | 6,270.00 | 6,270.00 | 4,357,021 |
| 2024-08-06 | 5,860.00 | 6,250.00 | 5,780.00 | 6,240.00 | 6,240.00 | 211,929 |
| 2024-08-05 | 6,110.00 | 6,150.00 | 5,340.00 | 5,630.00 | 5,630.00 | 108,569 |
| 2024-08-02 | 5,860.00 | 6,100.00 | 5,780.00 | 6,100.00 | 6,100.00 | 133,710 |
| 2024-08-01 | 5,760.00 | 5,990.00 | 5,670.00 | 5,860.00 | 5,860.00 | 79,877 |
| 2024-07-31 | 5,720.00 | 5,770.00 | 5,630.00 | 5,760.00 | 5,760.00 | 63,121 |
| 2024-07-30 | 5,800.00 | 5,870.00 | 5,610.00 | 5,770.00 | 5,770.00 | 149,882 |
| 2024-07-29 | 5,100.00 | 6,280.00 | 5,050.00 | 5,690.00 | 5,690.00 | 1,010,423 |
| 2024-07-26 | 4,965.00 | 5,020.00 | 4,950.00 | 5,000.00 | 5,000.00 | 10,415 |
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.