AJU IB INVESTMENT Co., Ltd. (KOSDAQ:027360)
South Korea · Delayed Price · Currency is KRW 15,520
-1,760 (-10.19%)
May 20, 2026, 3:30 PM KST
AJU IB INVESTMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 16,200.00 | 17,160.00 | 15,950.00 | 16,670.00 | - | -3.53% | 1,332,824 |
| May 19, 2026 | 17,450.00 | 19,950.00 | 16,300.00 | 17,280.00 | 17,280.00 | 1.59% | 38,672,643 |
| May 18, 2026 | 15,830.00 | 17,890.00 | 15,300.00 | 17,010.00 | 17,010.00 | 18.87% | 43,715,619 |
| May 15, 2026 | 16,330.00 | 17,000.00 | 13,900.00 | 14,310.00 | 14,310.00 | -10.00% | 5,866,679 |
| May 14, 2026 | 15,750.00 | 18,160.00 | 15,750.00 | 15,900.00 | 15,900.00 | 1.21% | 13,262,580 |
| May 13, 2026 | 16,930.00 | 17,470.00 | 15,630.00 | 15,710.00 | 15,710.00 | -6.77% | 5,224,998 |
| May 12, 2026 | 17,810.00 | 18,500.00 | 16,100.00 | 16,850.00 | 16,850.00 | -4.26% | 11,719,060 |
| May 11, 2026 | 16,540.00 | 18,470.00 | 15,970.00 | 17,600.00 | 17,600.00 | 11.75% | 33,987,220 |
| May 8, 2026 | 15,200.00 | 15,970.00 | 15,010.00 | 15,750.00 | 15,750.00 | 3.62% | 5,366,677 |
| May 7, 2026 | 15,570.00 | 15,660.00 | 15,080.00 | 15,200.00 | 15,200.00 | -2.38% | 3,611,965 |
| May 6, 2026 | 15,560.00 | 16,300.00 | 15,230.00 | 15,570.00 | 15,570.00 | 0.71% | 9,581,832 |
| May 4, 2026 | 15,000.00 | 16,400.00 | 14,400.00 | 15,460.00 | 15,460.00 | 3.07% | 15,562,210 |
| Apr 30, 2026 | 16,570.00 | 16,870.00 | 14,860.00 | 15,000.00 | 15,000.00 | -9.53% | 12,111,310 |
| Apr 29, 2026 | 15,040.00 | 19,130.00 | 14,630.00 | 16,580.00 | 16,580.00 | -11.34% | 48,810,070 |
| Apr 28, 2026 | 18,310.00 | 18,940.00 | 17,100.00 | 18,700.00 | 18,700.00 | 4.12% | 12,996,610 |
| Apr 27, 2026 | 18,720.00 | 19,280.00 | 17,600.00 | 17,960.00 | 17,960.00 | -4.06% | 9,736,437 |
| Apr 24, 2026 | 14,590.00 | 18,960.00 | 14,320.00 | 18,720.00 | 18,720.00 | 28.31% | 37,202,940 |
| Apr 23, 2026 | 14,350.00 | 15,350.00 | 13,820.00 | 14,590.00 | 14,590.00 | 3.11% | 19,063,060 |
| Apr 22, 2026 | 12,150.00 | 15,420.00 | 12,150.00 | 14,150.00 | 14,150.00 | 16.75% | 37,043,750 |
| Apr 21, 2026 | 12,150.00 | 12,580.00 | 11,730.00 | 12,120.00 | 12,120.00 | - | 9,347,304 |
| Apr 20, 2026 | 11,890.00 | 12,640.00 | 11,470.00 | 12,120.00 | 12,120.00 | 1.59% | 9,678,997 |
| Apr 17, 2026 | 11,130.00 | 13,080.00 | 10,770.00 | 11,930.00 | 11,930.00 | 8.75% | 40,311,230 |
| Apr 16, 2026 | 12,100.00 | 12,110.00 | 10,700.00 | 10,970.00 | 10,970.00 | -9.34% | 8,545,767 |
| Apr 15, 2026 | 11,520.00 | 12,820.00 | 11,430.00 | 12,100.00 | 12,100.00 | 6.80% | 36,038,720 |
| Apr 14, 2026 | 9,010.00 | 11,330.00 | 8,800.00 | 11,330.00 | 11,330.00 | 29.93% | 32,019,300 |
| Apr 13, 2026 | 8,200.00 | 8,980.00 | 8,180.00 | 8,720.00 | 8,720.00 | 2.59% | 4,774,699 |
| Apr 10, 2026 | 8,670.00 | 8,740.00 | 8,280.00 | 8,500.00 | 8,500.00 | -1.28% | 2,892,211 |
| Apr 9, 2026 | 8,950.00 | 9,040.00 | 8,570.00 | 8,610.00 | 8,610.00 | -4.86% | 2,709,756 |
| Apr 8, 2026 | 9,140.00 | 9,290.00 | 8,810.00 | 9,050.00 | 9,050.00 | 4.87% | 6,499,572 |
| Apr 7, 2026 | 9,290.00 | 9,570.00 | 8,410.00 | 8,630.00 | 8,630.00 | -4.43% | 6,044,917 |
| Apr 6, 2026 | 8,880.00 | 9,680.00 | 8,720.00 | 9,030.00 | 9,030.00 | 2.27% | 7,778,231 |
| Apr 3, 2026 | 9,320.00 | 9,750.00 | 8,680.00 | 8,830.00 | 8,830.00 | 0.57% | 8,097,119 |
| Apr 2, 2026 | 9,620.00 | 10,100.00 | 8,430.00 | 8,780.00 | 8,780.00 | -6.30% | 10,277,640 |
| Apr 1, 2026 | 8,670.00 | 9,680.00 | 8,570.00 | 9,370.00 | 9,370.00 | 15.39% | 16,606,560 |
| Mar 31, 2026 | 8,950.00 | 9,220.00 | 8,090.00 | 8,120.00 | 8,120.00 | -10.28% | 6,028,689 |
| Mar 30, 2026 | 8,850.00 | 9,700.00 | 8,810.00 | 9,050.00 | 9,050.00 | -2.06% | 11,971,710 |
| Mar 27, 2026 | 8,690.00 | 9,440.00 | 8,620.00 | 9,240.00 | 9,240.00 | 3.59% | 22,911,770 |
| Mar 26, 2026 | 8,500.00 | 10,200.00 | 8,060.00 | 8,920.00 | 8,920.00 | 4.69% | 69,035,230 |
| Mar 25, 2026 | 6,700.00 | 8,520.00 | 6,420.00 | 8,520.00 | 8,520.00 | 29.88% | 41,612,130 |
| Mar 24, 2026 | 6,910.00 | 7,350.00 | 6,370.00 | 6,560.00 | 6,560.00 | 0.92% | 6,544,375 |
| Mar 23, 2026 | 6,950.00 | 7,150.00 | 6,500.00 | 6,500.00 | 6,500.00 | -10.84% | 4,375,641 |
| Mar 20, 2026 | 7,710.00 | 7,760.00 | 7,250.00 | 7,290.00 | 7,290.00 | -4.83% | 4,142,396 |
| Mar 19, 2026 | 7,290.00 | 7,790.00 | 7,290.00 | 7,660.00 | 7,660.00 | 2.13% | 7,666,922 |
| Mar 18, 2026 | 7,620.00 | 7,700.00 | 7,200.00 | 7,500.00 | 7,500.00 | 0.27% | 8,361,235 |
| 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% | 11,717,010 |
| 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% | 4,394,335 |