J Steel Company Holdings Inc. (KOSDAQ:023440)
South Korea · Delayed Price · Currency is KRW 1,624.00
-2.00 (-0.12%)
At close: Sep 5, 2025
J Steel Company Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,626.00 | 1,643.00 | 1,593.00 | 1,624.00 | - | -0.12% | 243,768 |
| Sep 4, 2025 | 1,628.00 | 1,665.00 | 1,570.00 | 1,626.00 | - | -0.55% | 421,676 |
| Sep 3, 2025 | 1,609.00 | 1,733.00 | 1,582.00 | 1,635.00 | - | 1.11% | 365,182 |
| Sep 2, 2025 | 1,579.00 | 1,628.00 | 1,561.00 | 1,617.00 | - | 0.50% | 178,066 |
| Sep 1, 2025 | 1,561.00 | 1,630.00 | 1,561.00 | 1,609.00 | - | 0.56% | 142,467 |
| Aug 29, 2025 | 1,595.00 | 1,614.00 | 1,563.00 | 1,600.00 | - | 0.31% | 203,761 |
| Aug 28, 2025 | 1,640.00 | 1,651.00 | 1,567.00 | 1,595.00 | - | -3.51% | 490,936 |
| Aug 27, 2025 | 1,661.00 | 1,735.00 | 1,651.00 | 1,653.00 | - | -1.55% | 357,700 |
| Aug 26, 2025 | 1,657.00 | 1,695.00 | 1,650.00 | 1,679.00 | - | 0.36% | 183,770 |
| Aug 25, 2025 | 1,705.00 | 1,715.00 | 1,665.00 | 1,673.00 | - | -2.45% | 290,089 |
| Aug 22, 2025 | 1,727.00 | 1,810.00 | 1,650.00 | 1,715.00 | - | -2.94% | 520,084 |
| Aug 21, 2025 | 1,813.00 | 1,825.00 | 1,705.00 | 1,767.00 | - | -2.54% | 556,472 |
| Aug 20, 2025 | 1,633.00 | 1,930.00 | 1,581.00 | 1,813.00 | - | 11.84% | 4,492,443 |
| Aug 19, 2025 | 1,582.00 | 1,634.00 | 1,550.00 | 1,621.00 | - | 1.50% | 403,552 |
| Aug 18, 2025 | 1,598.00 | 1,630.00 | 1,577.00 | 1,597.00 | - | -0.06% | 167,320 |
| Aug 14, 2025 | 1,600.00 | 1,616.00 | 1,511.00 | 1,598.00 | - | 0.88% | 146,705 |
| Aug 13, 2025 | 1,580.00 | 1,600.00 | 1,565.00 | 1,584.00 | - | 0.25% | 214,870 |
| Aug 12, 2025 | 1,565.00 | 1,640.00 | 1,540.00 | 1,580.00 | - | 0.64% | 328,874 |
| Aug 11, 2025 | 1,553.00 | 1,598.00 | 1,521.00 | 1,570.00 | - | 1.29% | 343,139 |
| Aug 8, 2025 | 1,653.00 | 1,660.00 | 1,549.00 | 1,550.00 | - | -6.29% | 599,962 |
| Aug 7, 2025 | 1,660.00 | 1,707.00 | 1,653.00 | 1,654.00 | - | -1.78% | 137,480 |
| Aug 6, 2025 | 1,699.00 | 1,715.00 | 1,654.00 | 1,684.00 | - | -0.88% | 151,993 |
| Aug 5, 2025 | 1,740.00 | 1,740.00 | 1,658.00 | 1,699.00 | - | -0.06% | 156,394 |
| Aug 4, 2025 | 1,714.00 | 1,730.00 | 1,677.00 | 1,700.00 | - | -0.47% | 144,034 |
| Aug 1, 2025 | 1,670.00 | 1,718.00 | 1,584.00 | 1,708.00 | - | 3.08% | 589,993 |
| Jul 31, 2025 | 1,649.00 | 1,665.00 | 1,630.00 | 1,657.00 | - | 0.49% | 261,881 |
| Jul 30, 2025 | 1,723.00 | 1,737.00 | 1,645.00 | 1,649.00 | - | -4.29% | 818,354 |
| Jul 29, 2025 | 1,751.00 | 1,759.00 | 1,700.00 | 1,723.00 | - | -1.60% | 302,899 |
| Jul 28, 2025 | 1,800.00 | 1,803.00 | 1,750.00 | 1,751.00 | - | -1.85% | 230,451 |
| Jul 25, 2025 | 1,780.00 | 1,809.00 | 1,756.00 | 1,784.00 | - | -0.34% | 190,322 |
| Jul 24, 2025 | 1,856.00 | 1,856.00 | 1,758.00 | 1,790.00 | - | -0.67% | 344,573 |
| Jul 23, 2025 | 1,840.00 | 1,851.00 | 1,787.00 | 1,802.00 | - | -2.07% | 372,672 |
| Jul 22, 2025 | 1,868.00 | 1,900.00 | 1,829.00 | 1,840.00 | - | -1.50% | 241,487 |
| Jul 21, 2025 | 1,895.00 | 1,905.00 | 1,850.00 | 1,868.00 | - | -1.42% | 180,643 |
| Jul 18, 2025 | 1,919.00 | 1,919.00 | 1,860.00 | 1,895.00 | - | 0.85% | 220,354 |
| Jul 17, 2025 | 1,981.00 | 1,981.00 | 1,861.00 | 1,879.00 | - | -1.67% | 372,219 |
| Jul 16, 2025 | 1,904.00 | 1,948.00 | 1,880.00 | 1,911.00 | - | - | 290,375 |
| Jul 15, 2025 | 1,950.00 | 1,970.00 | 1,899.00 | 1,911.00 | - | -2.00% | 266,147 |
| Jul 14, 2025 | 1,961.00 | 1,994.00 | 1,931.00 | 1,950.00 | - | -1.52% | 301,729 |
| Jul 11, 2025 | 1,985.00 | 2,005.00 | 1,970.00 | 1,980.00 | - | -0.05% | 241,153 |
| Jul 10, 2025 | 2,050.00 | 2,070.00 | 1,935.00 | 1,981.00 | - | -3.37% | 788,915 |
| Jul 9, 2025 | 2,090.00 | 2,100.00 | 1,970.00 | 2,050.00 | - | -2.38% | 400,090 |
| Jul 8, 2025 | 2,225.00 | 2,250.00 | 1,947.00 | 2,100.00 | - | -4.11% | 2,320,132 |
| Jul 7, 2025 | 2,005.00 | 2,220.00 | 1,946.00 | 2,190.00 | - | 9.99% | 4,824,886 |
| Jul 4, 2025 | 1,934.00 | 2,000.00 | 1,915.00 | 1,991.00 | - | 2.95% | 942,365 |
| Jul 3, 2025 | 1,859.00 | 1,950.00 | 1,854.00 | 1,934.00 | - | 2.82% | 525,751 |
| Jul 2, 2025 | 1,873.00 | 1,900.00 | 1,857.00 | 1,881.00 | - | 0.32% | 487,949 |
| Jul 1, 2025 | 1,898.00 | 1,930.00 | 1,870.00 | 1,875.00 | - | -2.75% | 497,177 |
| Jun 30, 2025 | 1,920.00 | 1,970.00 | 1,883.00 | 1,928.00 | - | - | 655,134 |
| Jun 27, 2025 | 1,852.00 | 1,929.00 | 1,810.00 | 1,928.00 | - | 4.10% | 406,903 |