J Steel Company Holdings Inc. (KOSDAQ:023440)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,383.00
-12.00 (-0.86%)
At close: Oct 30, 2025

J Steel Company Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,395.001,440.001,370.001,383.001,383.00-0.86%344,973
Oct 29, 20251,417.001,424.001,376.001,395.001,395.00-1.69%407,155
Oct 28, 20251,450.001,550.001,406.001,419.001,419.001.94%974,124
Oct 27, 20251,383.001,423.001,357.001,392.001,392.00-0.22%439,776
Oct 24, 20251,423.001,427.001,380.001,395.001,395.00-1.97%339,469
Oct 23, 20251,411.001,480.001,396.001,423.001,423.001.93%510,865
Oct 22, 20251,400.001,428.001,381.001,396.001,396.00-0.36%755,914
Oct 21, 20251,401.001,420.001,372.001,401.001,401.00-436,078
Oct 20, 20251,436.001,444.001,384.001,401.001,401.00-2.44%374,183
Oct 17, 20251,440.001,454.001,397.001,436.001,436.00-0.83%281,051
Oct 16, 20251,492.001,492.001,440.001,448.001,448.00-2.43%451,138
Oct 15, 20251,426.001,493.001,426.001,484.001,484.005.02%850,771
Oct 14, 20251,386.001,435.001,381.001,413.001,413.001.00%246,938
Oct 13, 20251,342.001,427.001,342.001,399.001,399.001.97%426,801
Oct 10, 20251,404.001,419.001,324.001,372.001,372.00-2.28%576,434
Oct 2, 20251,402.001,432.001,395.001,404.001,404.000.14%453,754
Oct 1, 20251,330.001,441.001,330.001,402.001,402.005.81%944,442
Sep 30, 20251,370.001,405.001,319.001,325.001,325.00-5.36%1,109,114
Sep 29, 20251,465.001,465.001,393.001,400.001,400.00-3.38%704,258
Sep 26, 20251,452.001,464.001,420.001,449.001,449.00-1.83%741,053
Sep 25, 20251,445.001,481.001,425.001,476.001,476.00-0.14%925,812
Sep 24, 20251,435.001,492.001,433.001,478.001,478.00-0.87%542,477
Sep 23, 20251,455.001,491.001,410.001,491.001,491.00-891,380
Sep 22, 20251,474.001,517.001,434.001,491.001,491.00-805,707
Sep 19, 20251,551.001,562.001,491.001,491.001,491.00-4.67%564,842
Sep 18, 20251,530.001,564.001,519.001,564.001,564.000.06%460,637
Sep 17, 20251,529.001,563.001,527.001,563.001,563.00-318,962
Sep 16, 20251,560.001,567.001,511.001,563.001,563.000.13%535,792
Sep 15, 20251,574.001,595.001,505.001,561.001,561.00-1.20%986,221
Sep 12, 20251,604.001,608.001,575.001,580.001,580.00-1.68%587,485
Sep 11, 20251,638.001,638.001,605.001,607.001,607.00-2.07%268,848
Sep 10, 20251,602.001,708.001,594.001,641.001,641.001.11%661,737
Sep 9, 20251,594.001,641.001,586.001,623.001,623.00-0.06%459,889
Sep 8, 20251,619.001,627.001,590.001,624.001,624.00-428,681
Sep 5, 20251,626.001,643.001,593.001,624.001,624.00-0.12%243,768
Sep 4, 20251,628.001,665.001,570.001,626.001,626.00-0.55%421,676
Sep 3, 20251,609.001,733.001,582.001,635.001,635.001.11%365,182
Sep 2, 20251,579.001,628.001,561.001,617.001,617.000.50%178,066
Sep 1, 20251,561.001,630.001,561.001,609.001,609.000.56%142,467
Aug 29, 20251,595.001,614.001,563.001,600.001,600.000.31%203,761
Aug 28, 20251,640.001,651.001,567.001,595.001,595.00-3.51%490,936
Aug 27, 20251,661.001,735.001,651.001,653.001,653.00-1.55%357,700
Aug 26, 20251,657.001,695.001,650.001,679.001,679.000.36%183,770
Aug 25, 20251,705.001,715.001,665.001,673.001,673.00-2.45%290,089
Aug 22, 20251,727.001,810.001,650.001,715.001,715.00-2.94%520,084
Aug 21, 20251,813.001,825.001,705.001,767.001,767.00-2.54%556,472
Aug 20, 20251,633.001,930.001,581.001,813.001,813.0011.84%4,492,443
Aug 19, 20251,582.001,634.001,550.001,621.001,621.001.50%403,552
Aug 18, 20251,598.001,630.001,577.001,597.001,597.00-0.06%167,320
Aug 14, 20251,600.001,616.001,511.001,598.001,598.000.88%146,705