J Steel Company Holdings Inc. (KOSDAQ:023440)
South Korea · Delayed Price · Currency is KRW 1,404.00
+2.00 (0.14%)
At close: Oct 2, 2025
J Steel Company Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,402.00 | 1,432.00 | 1,395.00 | 1,404.00 | 1,404.00 | 0.14% | 453,754 |
| Oct 1, 2025 | 1,330.00 | 1,441.00 | 1,330.00 | 1,402.00 | 1,402.00 | 5.81% | 944,442 |
| Sep 30, 2025 | 1,370.00 | 1,405.00 | 1,319.00 | 1,325.00 | 1,325.00 | -5.36% | 1,109,114 |
| Sep 29, 2025 | 1,465.00 | 1,465.00 | 1,393.00 | 1,400.00 | 1,400.00 | -3.38% | 704,258 |
| Sep 26, 2025 | 1,452.00 | 1,464.00 | 1,420.00 | 1,449.00 | 1,449.00 | -1.83% | 741,053 |
| Sep 25, 2025 | 1,445.00 | 1,481.00 | 1,425.00 | 1,476.00 | 1,476.00 | -0.14% | 925,812 |
| Sep 24, 2025 | 1,435.00 | 1,492.00 | 1,433.00 | 1,478.00 | 1,478.00 | -0.87% | 542,477 |
| Sep 23, 2025 | 1,455.00 | 1,491.00 | 1,410.00 | 1,491.00 | 1,491.00 | - | 891,380 |
| Sep 22, 2025 | 1,474.00 | 1,517.00 | 1,434.00 | 1,491.00 | 1,491.00 | - | 805,707 |
| Sep 19, 2025 | 1,551.00 | 1,562.00 | 1,491.00 | 1,491.00 | 1,491.00 | -4.67% | 564,842 |
| Sep 18, 2025 | 1,530.00 | 1,564.00 | 1,519.00 | 1,564.00 | 1,564.00 | 0.06% | 460,637 |
| Sep 17, 2025 | 1,529.00 | 1,563.00 | 1,527.00 | 1,563.00 | 1,563.00 | - | 318,962 |
| Sep 16, 2025 | 1,560.00 | 1,567.00 | 1,511.00 | 1,563.00 | 1,563.00 | 0.13% | 535,792 |
| Sep 15, 2025 | 1,574.00 | 1,595.00 | 1,505.00 | 1,561.00 | 1,561.00 | -1.20% | 986,221 |
| Sep 12, 2025 | 1,604.00 | 1,608.00 | 1,575.00 | 1,580.00 | 1,580.00 | -1.68% | 587,485 |
| Sep 11, 2025 | 1,638.00 | 1,638.00 | 1,605.00 | 1,607.00 | 1,607.00 | -2.07% | 268,848 |
| Sep 10, 2025 | 1,602.00 | 1,708.00 | 1,594.00 | 1,641.00 | 1,641.00 | 1.11% | 661,737 |
| Sep 9, 2025 | 1,594.00 | 1,641.00 | 1,586.00 | 1,623.00 | 1,623.00 | -0.06% | 459,889 |
| Sep 8, 2025 | 1,619.00 | 1,627.00 | 1,590.00 | 1,624.00 | 1,624.00 | - | 428,681 |
| Sep 5, 2025 | 1,626.00 | 1,643.00 | 1,593.00 | 1,624.00 | 1,624.00 | -0.12% | 243,768 |
| Sep 4, 2025 | 1,628.00 | 1,665.00 | 1,570.00 | 1,626.00 | 1,626.00 | -0.55% | 421,676 |
| Sep 3, 2025 | 1,609.00 | 1,733.00 | 1,582.00 | 1,635.00 | 1,635.00 | 1.11% | 365,182 |
| Sep 2, 2025 | 1,579.00 | 1,628.00 | 1,561.00 | 1,617.00 | 1,617.00 | 0.50% | 178,066 |
| Sep 1, 2025 | 1,561.00 | 1,630.00 | 1,561.00 | 1,609.00 | 1,609.00 | 0.56% | 142,467 |
| Aug 29, 2025 | 1,595.00 | 1,614.00 | 1,563.00 | 1,600.00 | 1,600.00 | 0.31% | 203,761 |
| Aug 28, 2025 | 1,640.00 | 1,651.00 | 1,567.00 | 1,595.00 | 1,595.00 | -3.51% | 490,936 |
| Aug 27, 2025 | 1,661.00 | 1,735.00 | 1,651.00 | 1,653.00 | 1,653.00 | -1.55% | 357,700 |
| Aug 26, 2025 | 1,657.00 | 1,695.00 | 1,650.00 | 1,679.00 | 1,679.00 | 0.36% | 183,770 |
| Aug 25, 2025 | 1,705.00 | 1,715.00 | 1,665.00 | 1,673.00 | 1,673.00 | -2.45% | 290,089 |
| Aug 22, 2025 | 1,727.00 | 1,810.00 | 1,650.00 | 1,715.00 | 1,715.00 | -2.94% | 520,084 |
| Aug 21, 2025 | 1,813.00 | 1,825.00 | 1,705.00 | 1,767.00 | 1,767.00 | -2.54% | 556,472 |
| Aug 20, 2025 | 1,633.00 | 1,930.00 | 1,581.00 | 1,813.00 | 1,813.00 | 11.84% | 4,492,443 |
| Aug 19, 2025 | 1,582.00 | 1,634.00 | 1,550.00 | 1,621.00 | 1,621.00 | 1.50% | 403,552 |
| Aug 18, 2025 | 1,598.00 | 1,630.00 | 1,577.00 | 1,597.00 | 1,597.00 | -0.06% | 167,320 |
| Aug 14, 2025 | 1,600.00 | 1,616.00 | 1,511.00 | 1,598.00 | 1,598.00 | 0.88% | 146,705 |
| Aug 13, 2025 | 1,580.00 | 1,600.00 | 1,565.00 | 1,584.00 | 1,584.00 | 0.25% | 214,870 |
| Aug 12, 2025 | 1,565.00 | 1,640.00 | 1,540.00 | 1,580.00 | 1,580.00 | 0.64% | 328,874 |
| Aug 11, 2025 | 1,553.00 | 1,598.00 | 1,521.00 | 1,570.00 | 1,570.00 | 1.29% | 343,139 |
| Aug 8, 2025 | 1,653.00 | 1,660.00 | 1,549.00 | 1,550.00 | 1,550.00 | -6.29% | 599,962 |
| Aug 7, 2025 | 1,660.00 | 1,707.00 | 1,653.00 | 1,654.00 | 1,654.00 | -1.78% | 137,480 |
| Aug 6, 2025 | 1,699.00 | 1,715.00 | 1,654.00 | 1,684.00 | 1,684.00 | -0.88% | 151,993 |
| Aug 5, 2025 | 1,740.00 | 1,740.00 | 1,658.00 | 1,699.00 | 1,699.00 | -0.06% | 156,394 |
| Aug 4, 2025 | 1,714.00 | 1,730.00 | 1,677.00 | 1,700.00 | 1,700.00 | -0.47% | 144,034 |
| Aug 1, 2025 | 1,670.00 | 1,718.00 | 1,584.00 | 1,708.00 | 1,708.00 | 3.08% | 589,993 |
| Jul 31, 2025 | 1,649.00 | 1,665.00 | 1,630.00 | 1,657.00 | 1,657.00 | 0.49% | 261,881 |
| Jul 30, 2025 | 1,723.00 | 1,737.00 | 1,645.00 | 1,649.00 | 1,649.00 | -4.29% | 818,354 |
| Jul 29, 2025 | 1,751.00 | 1,759.00 | 1,700.00 | 1,723.00 | 1,723.00 | -1.60% | 302,899 |
| Jul 28, 2025 | 1,800.00 | 1,803.00 | 1,750.00 | 1,751.00 | 1,751.00 | -1.85% | 230,451 |
| Jul 25, 2025 | 1,780.00 | 1,809.00 | 1,756.00 | 1,784.00 | 1,784.00 | -0.34% | 190,322 |
| Jul 24, 2025 | 1,856.00 | 1,856.00 | 1,758.00 | 1,790.00 | 1,790.00 | -0.67% | 344,573 |