AJU IB INVESTMENT Co., Ltd. (KOSDAQ:027360)
2,175.00
-30.00 (-1.36%)
Oct 10, 2025, 3:30 PM KST
AJU IB INVESTMENT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,215.00 | 2,215.00 | 2,145.00 | 2,175.00 | 2,175.00 | -1.36% | 265,258 |
Oct 2, 2025 | 2,185.00 | 2,220.00 | 2,180.00 | 2,205.00 | 2,205.00 | 0.68% | 153,300 |
Oct 1, 2025 | 2,215.00 | 2,230.00 | 2,175.00 | 2,190.00 | 2,190.00 | -1.13% | 165,561 |
Sep 30, 2025 | 2,250.00 | 2,255.00 | 2,202.00 | 2,215.00 | 2,215.00 | -0.67% | 123,034 |
Sep 29, 2025 | 2,200.00 | 2,265.00 | 2,185.00 | 2,230.00 | 2,230.00 | 1.36% | 123,340 |
Sep 26, 2025 | 2,250.00 | 2,265.00 | 2,185.00 | 2,200.00 | 2,200.00 | -2.65% | 292,449 |
Sep 25, 2025 | 2,270.00 | 2,285.00 | 2,250.00 | 2,260.00 | 2,260.00 | - | 141,961 |
Sep 24, 2025 | 2,290.00 | 2,310.00 | 2,250.00 | 2,260.00 | 2,260.00 | -2.16% | 167,498 |
Sep 23, 2025 | 2,305.00 | 2,320.00 | 2,275.00 | 2,310.00 | 2,310.00 | -0.22% | 213,867 |
Sep 22, 2025 | 2,355.00 | 2,365.00 | 2,310.00 | 2,315.00 | 2,315.00 | -1.70% | 147,434 |
Sep 19, 2025 | 2,350.00 | 2,390.00 | 2,345.00 | 2,355.00 | 2,355.00 | 0.64% | 375,756 |
Sep 18, 2025 | 2,335.00 | 2,350.00 | 2,300.00 | 2,340.00 | 2,340.00 | 1.30% | 213,777 |
Sep 17, 2025 | 2,320.00 | 2,325.00 | 2,280.00 | 2,310.00 | 2,310.00 | -0.43% | 183,307 |
Sep 16, 2025 | 2,295.00 | 2,330.00 | 2,295.00 | 2,320.00 | 2,320.00 | 0.22% | 240,067 |
Sep 15, 2025 | 2,285.00 | 2,315.00 | 2,280.00 | 2,315.00 | 2,315.00 | 1.09% | 245,581 |
Sep 12, 2025 | 2,280.00 | 2,335.00 | 2,270.00 | 2,290.00 | 2,290.00 | 0.44% | 420,950 |
Sep 11, 2025 | 2,290.00 | 2,315.00 | 2,265.00 | 2,280.00 | 2,280.00 | - | 279,102 |
Sep 10, 2025 | 2,170.00 | 2,280.00 | 2,170.00 | 2,280.00 | 2,280.00 | 5.31% | 463,673 |
Sep 9, 2025 | 2,135.00 | 2,185.00 | 2,135.00 | 2,165.00 | 2,165.00 | 1.41% | 242,217 |
Sep 8, 2025 | 2,120.00 | 2,160.00 | 2,115.00 | 2,135.00 | 2,135.00 | 0.47% | 194,397 |
Sep 5, 2025 | 2,155.00 | 2,170.00 | 2,115.00 | 2,125.00 | 2,125.00 | -1.39% | 156,506 |
Sep 4, 2025 | 2,115.00 | 2,185.00 | 2,115.00 | 2,155.00 | 2,155.00 | 1.89% | 210,245 |
Sep 3, 2025 | 2,110.00 | 2,130.00 | 2,090.00 | 2,115.00 | 2,115.00 | - | 160,388 |
Sep 2, 2025 | 2,120.00 | 2,140.00 | 2,110.00 | 2,115.00 | 2,115.00 | -0.47% | 140,232 |
Sep 1, 2025 | 2,180.00 | 2,180.00 | 2,110.00 | 2,125.00 | 2,125.00 | -2.97% | 343,699 |
Aug 29, 2025 | 2,225.00 | 2,295.00 | 2,180.00 | 2,190.00 | 2,190.00 | -0.90% | 577,780 |
Aug 28, 2025 | 2,165.00 | 2,240.00 | 2,140.00 | 2,210.00 | 2,210.00 | 1.84% | 217,710 |
Aug 27, 2025 | 2,185.00 | 2,195.00 | 2,140.00 | 2,170.00 | 2,170.00 | -0.69% | 108,064 |
Aug 26, 2025 | 2,195.00 | 2,200.00 | 2,155.00 | 2,185.00 | 2,185.00 | -0.23% | 136,577 |
Aug 25, 2025 | 2,170.00 | 2,205.00 | 2,160.00 | 2,190.00 | 2,190.00 | 1.62% | 162,501 |
Aug 22, 2025 | 2,135.00 | 2,175.00 | 2,135.00 | 2,155.00 | 2,155.00 | 0.70% | 86,664 |
Aug 21, 2025 | 2,135.00 | 2,170.00 | 2,125.00 | 2,140.00 | 2,140.00 | 0.23% | 146,174 |
Aug 20, 2025 | 2,175.00 | 2,175.00 | 2,105.00 | 2,135.00 | 2,135.00 | -1.84% | 205,376 |
Aug 19, 2025 | 2,180.00 | 2,205.00 | 2,165.00 | 2,175.00 | 2,175.00 | -0.46% | 122,474 |
Aug 18, 2025 | 2,230.00 | 2,230.00 | 2,160.00 | 2,185.00 | 2,185.00 | -1.80% | 208,325 |
Aug 14, 2025 | 2,220.00 | 2,235.00 | 2,200.00 | 2,225.00 | 2,225.00 | -0.22% | 192,856 |
Aug 13, 2025 | 2,260.00 | 2,260.00 | 2,210.00 | 2,230.00 | 2,230.00 | -0.67% | 158,807 |
Aug 12, 2025 | 2,260.00 | 2,300.00 | 2,230.00 | 2,245.00 | 2,245.00 | -0.66% | 248,717 |
Aug 11, 2025 | 2,270.00 | 2,280.00 | 2,220.00 | 2,260.00 | 2,260.00 | -0.22% | 137,667 |
Aug 8, 2025 | 2,270.00 | 2,295.00 | 2,245.00 | 2,265.00 | 2,265.00 | -0.22% | 194,081 |
Aug 7, 2025 | 2,265.00 | 2,300.00 | 2,245.00 | 2,270.00 | 2,270.00 | 0.22% | 180,404 |
Aug 6, 2025 | 2,260.00 | 2,295.00 | 2,240.00 | 2,265.00 | 2,265.00 | 0.44% | 97,479 |
Aug 5, 2025 | 2,280.00 | 2,300.00 | 2,235.00 | 2,255.00 | 2,255.00 | -1.10% | 211,014 |
Aug 4, 2025 | 2,235.00 | 2,290.00 | 2,180.00 | 2,280.00 | 2,280.00 | 3.17% | 361,124 |
Aug 1, 2025 | 2,345.00 | 2,345.00 | 2,195.00 | 2,210.00 | 2,210.00 | -5.96% | 836,484 |
Jul 31, 2025 | 2,330.00 | 2,370.00 | 2,315.00 | 2,350.00 | 2,350.00 | 1.08% | 159,920 |
Jul 30, 2025 | 2,300.00 | 2,330.00 | 2,300.00 | 2,325.00 | 2,325.00 | 0.43% | 96,217 |
Jul 29, 2025 | 2,270.00 | 2,330.00 | 2,245.00 | 2,315.00 | 2,315.00 | 1.76% | 260,178 |
Jul 28, 2025 | 2,295.00 | 2,310.00 | 2,260.00 | 2,275.00 | 2,275.00 | -0.87% | 473,943 |
Jul 25, 2025 | 2,300.00 | 2,330.00 | 2,280.00 | 2,295.00 | 2,295.00 | -0.22% | 405,423 |