AJU IB INVESTMENT Co., Ltd. (KOSDAQ:027360)
 2,100.00
 -5.00 (-0.24%)
  Oct 31, 2025, 1:34 PM KST
AJU IB INVESTMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2,100.00 | 2,125.00 | 2,085.00 | 2,105.00 | 2,105.00 | - | 94,939 | 
| Oct 30, 2025 | 2,170.00 | 2,170.00 | 2,100.00 | 2,105.00 | 2,105.00 | -2.55% | 244,927 | 
| Oct 29, 2025 | 2,175.00 | 2,180.00 | 2,155.00 | 2,160.00 | 2,160.00 | -0.69% | 136,231 | 
| Oct 28, 2025 | 2,130.00 | 2,185.00 | 2,125.00 | 2,175.00 | 2,175.00 | 1.16% | 304,733 | 
| Oct 27, 2025 | 2,095.00 | 2,155.00 | 2,065.00 | 2,150.00 | 2,150.00 | 3.86% | 435,356 | 
| Oct 24, 2025 | 2,075.00 | 2,100.00 | 2,045.00 | 2,070.00 | 2,070.00 | -0.24% | 271,527 | 
| Oct 23, 2025 | 2,085.00 | 2,100.00 | 2,060.00 | 2,075.00 | 2,075.00 | -1.19% | 177,159 | 
| Oct 22, 2025 | 2,110.00 | 2,115.00 | 2,065.00 | 2,100.00 | 2,100.00 | -0.24% | 205,077 | 
| Oct 21, 2025 | 2,130.00 | 2,150.00 | 2,085.00 | 2,105.00 | 2,105.00 | -0.47% | 271,242 | 
| Oct 20, 2025 | 2,095.00 | 2,120.00 | 2,075.00 | 2,115.00 | 2,115.00 | 0.95% | 209,265 | 
| Oct 17, 2025 | 2,190.00 | 2,190.00 | 2,090.00 | 2,095.00 | 2,095.00 | -3.90% | 531,528 | 
| Oct 16, 2025 | 2,230.00 | 2,250.00 | 2,175.00 | 2,180.00 | 2,180.00 | -2.24% | 206,014 | 
| Oct 15, 2025 | 2,205.00 | 2,230.00 | 2,160.00 | 2,230.00 | 2,230.00 | 3.24% | 196,960 | 
| Oct 14, 2025 | 2,190.00 | 2,255.00 | 2,150.00 | 2,160.00 | 2,160.00 | -1.14% | 453,093 | 
| Oct 13, 2025 | 2,120.00 | 2,185.00 | 2,115.00 | 2,185.00 | 2,185.00 | 0.46% | 219,572 | 
| Oct 10, 2025 | 2,215.00 | 2,215.00 | 2,145.00 | 2,175.00 | 2,175.00 | -1.36% | 268,963 | 
| 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 |