AJU IB INVESTMENT Co., Ltd. (KOSDAQ:027360)
South Korea · Delayed Price · Currency is KRW 7,290.00
-370.00 (-4.83%)
At close: Mar 20, 2026
AJU IB INVESTMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7,710.00 | 7,760.00 | 7,250.00 | 7,290.00 | 7,290.00 | -4.83% | 4,067,622 |
| Mar 19, 2026 | 7,290.00 | 7,790.00 | 7,290.00 | 7,660.00 | 7,660.00 | 2.13% | 7,505,546 |
| Mar 18, 2026 | 7,620.00 | 7,700.00 | 7,200.00 | 7,500.00 | 7,500.00 | 0.27% | 8,270,167 |
| Mar 17, 2026 | 6,440.00 | 7,850.00 | 6,440.00 | 7,480.00 | 7,480.00 | 18.17% | 46,377,690 |
| Mar 16, 2026 | 6,020.00 | 6,950.00 | 5,940.00 | 6,330.00 | 6,330.00 | 6.57% | 21,406,110 |
| Mar 13, 2026 | 5,840.00 | 6,160.00 | 5,710.00 | 5,940.00 | 5,940.00 | -1.33% | 5,906,259 |
| Mar 12, 2026 | 6,340.00 | 6,450.00 | 5,920.00 | 6,020.00 | 6,020.00 | -1.79% | 11,602,104 |
| Mar 11, 2026 | 5,210.00 | 6,230.00 | 5,210.00 | 6,130.00 | 6,130.00 | 19.26% | 28,151,880 |
| Mar 10, 2026 | 5,480.00 | 5,480.00 | 5,020.00 | 5,140.00 | 5,140.00 | 1.18% | 4,322,018 |
| Mar 9, 2026 | 5,170.00 | 5,380.00 | 4,850.00 | 5,080.00 | 5,080.00 | -9.12% | 4,186,660 |
| Mar 6, 2026 | 5,240.00 | 6,070.00 | 5,110.00 | 5,590.00 | 5,590.00 | 5.47% | 10,742,530 |
| Mar 5, 2026 | 4,705.00 | 5,490.00 | 4,705.00 | 5,300.00 | 5,300.00 | 23.40% | 10,877,399 |
| Mar 4, 2026 | 5,060.00 | 5,340.00 | 4,250.00 | 4,295.00 | 4,295.00 | -17.24% | 8,588,302 |
| Mar 3, 2026 | 5,660.00 | 6,320.00 | 5,060.00 | 5,190.00 | 5,190.00 | -10.67% | 36,796,829 |
| Feb 27, 2026 | 4,685.00 | 5,810.00 | 4,665.00 | 5,810.00 | 5,810.00 | 29.98% | 26,647,916 |
| Feb 26, 2026 | 4,600.00 | 4,645.00 | 4,470.00 | 4,470.00 | 4,470.00 | -2.40% | 1,842,047 |
| Feb 25, 2026 | 4,730.00 | 4,750.00 | 4,530.00 | 4,580.00 | 4,580.00 | -2.35% | 2,435,144 |
| Feb 24, 2026 | 4,890.00 | 4,910.00 | 4,650.00 | 4,690.00 | 4,690.00 | -4.29% | 2,349,306 |
| Feb 23, 2026 | 4,940.00 | 5,180.00 | 4,850.00 | 4,900.00 | 4,900.00 | -0.81% | 3,455,836 |
| Feb 20, 2026 | 5,160.00 | 5,280.00 | 4,850.00 | 4,940.00 | 4,940.00 | -2.56% | 3,891,710 |
| Feb 19, 2026 | 5,120.00 | 5,320.00 | 5,010.00 | 5,070.00 | 5,070.00 | 3.05% | 5,760,157 |
| Feb 13, 2026 | 4,850.00 | 5,170.00 | 4,775.00 | 4,920.00 | 4,920.00 | 1.44% | 5,423,586 |
| Feb 12, 2026 | 5,000.00 | 5,060.00 | 4,705.00 | 4,850.00 | 4,850.00 | -2.22% | 2,694,536 |
| Feb 11, 2026 | 4,910.00 | 5,320.00 | 4,675.00 | 4,960.00 | 4,960.00 | 1.95% | 5,716,794 |
| Feb 10, 2026 | 4,995.00 | 5,130.00 | 4,805.00 | 4,865.00 | 4,865.00 | -1.52% | 3,707,436 |
| Feb 9, 2026 | 4,790.00 | 5,280.00 | 4,790.00 | 4,940.00 | 4,940.00 | 5.33% | 8,126,761 |
| Feb 6, 2026 | 4,530.00 | 4,995.00 | 4,380.00 | 4,690.00 | 4,690.00 | 1.19% | 11,176,810 |
| Feb 5, 2026 | 4,900.00 | 4,965.00 | 4,630.00 | 4,635.00 | 4,635.00 | -8.04% | 4,138,818 |
| Feb 4, 2026 | 5,280.00 | 5,430.00 | 4,900.00 | 5,040.00 | 5,040.00 | -1.37% | 9,410,773 |
| Feb 3, 2026 | 4,865.00 | 5,540.00 | 4,730.00 | 5,110.00 | 5,110.00 | 14.19% | 44,812,990 |
| Feb 2, 2026 | 4,805.00 | 4,955.00 | 4,465.00 | 4,475.00 | 4,475.00 | -6.58% | 10,130,831 |
| Jan 30, 2026 | 4,670.00 | 5,040.00 | 4,440.00 | 4,790.00 | 4,790.00 | 6.21% | 54,954,443 |
| Jan 29, 2026 | 3,580.00 | 4,510.00 | 3,520.00 | 4,510.00 | 4,510.00 | 29.97% | 30,483,177 |
| Jan 28, 2026 | 3,600.00 | 3,650.00 | 3,450.00 | 3,470.00 | 3,470.00 | -2.94% | 2,183,830 |
| Jan 27, 2026 | 3,580.00 | 3,685.00 | 3,460.00 | 3,575.00 | 3,575.00 | 0.99% | 4,200,111 |
| Jan 26, 2026 | 3,380.00 | 3,660.00 | 3,310.00 | 3,540.00 | 3,540.00 | 5.04% | 6,313,475 |
| Jan 23, 2026 | 3,270.00 | 3,635.00 | 3,250.00 | 3,370.00 | 3,370.00 | 5.81% | 12,283,878 |
| Jan 22, 2026 | 3,180.00 | 3,240.00 | 3,060.00 | 3,185.00 | 3,185.00 | 0.16% | 1,361,963 |
| Jan 21, 2026 | 3,160.00 | 3,210.00 | 3,090.00 | 3,180.00 | 3,180.00 | -3.05% | 1,331,533 |
| Jan 20, 2026 | 3,260.00 | 3,475.00 | 3,160.00 | 3,280.00 | 3,280.00 | 0.77% | 3,192,014 |
| Jan 19, 2026 | 3,210.00 | 3,320.00 | 3,160.00 | 3,255.00 | 3,255.00 | 3.01% | 1,386,756 |
| Jan 16, 2026 | 3,150.00 | 3,245.00 | 3,095.00 | 3,160.00 | 3,160.00 | 0.32% | 1,230,092 |
| Jan 15, 2026 | 3,120.00 | 3,170.00 | 3,035.00 | 3,150.00 | 3,150.00 | 2.27% | 1,026,139 |
| Jan 14, 2026 | 3,200.00 | 3,200.00 | 3,055.00 | 3,080.00 | 3,080.00 | -4.05% | 1,314,768 |
| Jan 13, 2026 | 3,420.00 | 3,425.00 | 3,160.00 | 3,210.00 | 3,210.00 | -6.00% | 2,401,346 |
| Jan 12, 2026 | 3,180.00 | 3,510.00 | 3,150.00 | 3,415.00 | 3,415.00 | 8.59% | 5,675,470 |
| Jan 9, 2026 | 3,350.00 | 3,435.00 | 3,120.00 | 3,145.00 | 3,145.00 | -4.26% | 1,945,242 |
| Jan 8, 2026 | 3,490.00 | 3,520.00 | 3,275.00 | 3,285.00 | 3,285.00 | -5.06% | 2,219,208 |
| Jan 7, 2026 | 3,485.00 | 3,540.00 | 3,365.00 | 3,460.00 | 3,460.00 | -2.40% | 2,759,710 |
| Jan 6, 2026 | 3,380.00 | 3,735.00 | 3,370.00 | 3,545.00 | 3,545.00 | 1.87% | 9,178,791 |