J Steel Company Holdings Inc. (KOSDAQ:023440)
South Korea · Delayed Price · Currency is KRW 711.00
-4.00 (-0.56%)
At close: Mar 12, 2026
J Steel Company Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 711.00 | 715.00 | 691.00 | 694.00 | 694.00 | -2.39% | 878,911 |
| Mar 12, 2026 | 705.00 | 720.00 | 695.00 | 711.00 | 711.00 | -0.56% | 667,900 |
| Mar 11, 2026 | 738.00 | 751.00 | 700.00 | 715.00 | 715.00 | 0.70% | 599,183 |
| Mar 10, 2026 | 760.00 | 773.00 | 705.00 | 710.00 | 710.00 | -2.74% | 647,218 |
| Mar 9, 2026 | 773.00 | 773.00 | 717.00 | 730.00 | 730.00 | -5.68% | 475,911 |
| Mar 6, 2026 | 745.00 | 785.00 | 730.00 | 774.00 | 774.00 | 3.89% | 553,820 |
| Mar 5, 2026 | 739.00 | 774.00 | 719.00 | 745.00 | 745.00 | 5.82% | 720,477 |
| Mar 4, 2026 | 792.00 | 797.00 | 701.00 | 704.00 | 704.00 | -10.09% | 1,050,604 |
| Mar 3, 2026 | 765.00 | 815.00 | 756.00 | 783.00 | 783.00 | 3.57% | 1,426,948 |
| Feb 27, 2026 | 723.00 | 794.00 | 723.00 | 756.00 | 756.00 | 2.16% | 1,355,728 |
| Feb 26, 2026 | 735.00 | 747.00 | 631.00 | 740.00 | 740.00 | -1.33% | 3,491,004 |
| Feb 25, 2026 | 752.00 | 782.00 | 745.00 | 750.00 | 750.00 | -0.27% | 592,360 |
| Feb 24, 2026 | 756.00 | 774.00 | 740.00 | 752.00 | 752.00 | 0.27% | 393,389 |
| Feb 23, 2026 | 752.00 | 786.00 | 730.00 | 750.00 | 750.00 | - | 489,330 |
| Feb 20, 2026 | 781.00 | 792.00 | 750.00 | 750.00 | 750.00 | -3.97% | 576,152 |
| Feb 19, 2026 | 790.00 | 799.00 | 758.00 | 781.00 | 781.00 | -2.38% | 685,321 |
| Feb 13, 2026 | 818.00 | 825.00 | 749.00 | 800.00 | 800.00 | -3.85% | 1,853,880 |
| Feb 12, 2026 | 809.00 | 848.00 | 796.00 | 832.00 | 832.00 | 1.71% | 580,942 |
| Feb 11, 2026 | 842.00 | 856.00 | 792.00 | 818.00 | 818.00 | -0.73% | 689,795 |
| Feb 10, 2026 | 864.00 | 871.00 | 788.00 | 824.00 | 824.00 | -4.63% | 1,474,325 |
| Feb 9, 2026 | 944.00 | 944.00 | 852.00 | 864.00 | 864.00 | -5.68% | 1,807,254 |
| Feb 6, 2026 | 864.00 | 920.00 | 825.00 | 916.00 | 916.00 | 5.05% | 2,058,428 |
| Feb 5, 2026 | 785.00 | 945.00 | 774.00 | 872.00 | 872.00 | 10.80% | 6,966,683 |
| Feb 4, 2026 | 757.00 | 805.00 | 750.00 | 787.00 | 787.00 | 2.88% | 874,478 |
| Feb 3, 2026 | 737.00 | 767.00 | 720.00 | 765.00 | 765.00 | 4.79% | 567,362 |
| Feb 2, 2026 | 723.00 | 744.00 | 708.00 | 730.00 | 730.00 | 0.97% | 611,718 |
| Jan 30, 2026 | 762.00 | 772.00 | 716.00 | 723.00 | 723.00 | -8.94% | 1,626,779 |
| Jan 29, 2026 | 732.00 | 844.00 | 709.00 | 794.00 | 794.00 | 11.05% | 4,195,576 |
| Jan 28, 2026 | 713.00 | 729.00 | 680.00 | 715.00 | 715.00 | 0.70% | 834,011 |
| Jan 27, 2026 | 790.00 | 790.00 | 707.00 | 710.00 | 710.00 | -7.67% | 1,119,502 |
| Jan 26, 2026 | 744.00 | 797.00 | 734.00 | 769.00 | 769.00 | 3.36% | 454,635 |
| Jan 23, 2026 | 752.00 | 766.00 | 732.00 | 744.00 | 744.00 | -4.25% | 596,741 |
| Jan 22, 2026 | 730.00 | 830.00 | 725.00 | 777.00 | 777.00 | 6.15% | 2,127,206 |
| Jan 21, 2026 | 723.00 | 769.00 | 703.00 | 732.00 | 732.00 | 1.10% | 1,449,190 |
| Jan 20, 2026 | 675.00 | 742.00 | 666.00 | 724.00 | 724.00 | 7.42% | 1,437,254 |
| Jan 19, 2026 | 671.00 | 690.00 | 662.00 | 674.00 | 674.00 | 0.75% | 542,573 |
| Jan 16, 2026 | 680.00 | 694.00 | 659.00 | 669.00 | 669.00 | -1.62% | 616,638 |
| Jan 15, 2026 | 697.00 | 700.00 | 666.00 | 680.00 | 680.00 | -2.44% | 646,954 |
| Jan 14, 2026 | 716.00 | 718.00 | 691.00 | 697.00 | 697.00 | -2.79% | 573,419 |
| Jan 13, 2026 | 708.00 | 739.00 | 708.00 | 717.00 | 717.00 | 1.56% | 540,322 |
| Jan 12, 2026 | 709.00 | 728.00 | 706.00 | 706.00 | 706.00 | -0.28% | 423,710 |
| Jan 9, 2026 | 701.00 | 731.00 | 694.00 | 708.00 | 708.00 | 0.85% | 356,503 |
| Jan 8, 2026 | 739.00 | 755.00 | 700.00 | 702.00 | 702.00 | -4.75% | 472,456 |
| Jan 7, 2026 | 715.00 | 740.00 | 702.00 | 737.00 | 737.00 | 3.22% | 515,802 |
| Jan 6, 2026 | 740.00 | 751.00 | 710.00 | 714.00 | 714.00 | -3.51% | 420,288 |
| Jan 5, 2026 | 710.00 | 751.00 | 710.00 | 740.00 | 740.00 | 3.35% | 612,268 |
| Jan 2, 2026 | 687.00 | 724.00 | 687.00 | 716.00 | 716.00 | 4.68% | 370,000 |
| Dec 30, 2025 | 739.00 | 739.00 | 675.00 | 684.00 | 684.00 | -7.69% | 684,870 |
| Dec 29, 2025 | 715.00 | 774.00 | 683.00 | 741.00 | 741.00 | 8.81% | 1,451,674 |
| Dec 26, 2025 | 673.00 | 692.00 | 648.00 | 681.00 | 681.00 | 1.95% | 341,315 |