AJU IB INVESTMENT Co., Ltd. (KOSDAQ:027360)
South Korea · Delayed Price · Currency is KRW 3,585.00
-285.00 (-7.36%)
Aug 19, 2026, 3:30 PM KST
AJU IB INVESTMENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 3,830.00 | 3,895.00 | 3,570.00 | 3,585.00 | 3,585.00 | -7.36% | 3,110,648 |
| Aug 18, 2026 | 4,150.00 | 4,545.00 | 3,870.00 | 3,870.00 | 3,870.00 | -5.61% | 17,910,780 |
| Aug 14, 2026 | 4,700.00 | 4,710.00 | 3,940.00 | 4,100.00 | 4,100.00 | -10.58% | 16,676,818 |
| Aug 13, 2026 | 3,695.00 | 4,585.00 | 3,680.00 | 4,585.00 | 4,585.00 | 29.89% | 7,158,560 |
| Aug 12, 2026 | 3,845.00 | 3,845.00 | 3,400.00 | 3,530.00 | 3,530.00 | -3.29% | 2,472,141 |
| Aug 11, 2026 | 3,620.00 | 3,860.00 | 3,460.00 | 3,650.00 | 3,650.00 | 0.69% | 3,823,625 |
| Aug 10, 2026 | 3,370.00 | 3,895.00 | 3,210.00 | 3,625.00 | 3,625.00 | 14.53% | 12,811,626 |
| Aug 7, 2026 | 3,220.00 | 3,340.00 | 3,055.00 | 3,165.00 | 3,165.00 | -0.63% | 579,908 |
| Aug 6, 2026 | 3,230.00 | 3,315.00 | 3,140.00 | 3,185.00 | 3,185.00 | -2.60% | 529,009 |
| Aug 5, 2026 | 3,305.00 | 3,360.00 | 3,235.00 | 3,270.00 | 3,270.00 | 0.77% | 891,142 |
| Aug 4, 2026 | 3,080.00 | 3,325.00 | 3,080.00 | 3,245.00 | 3,245.00 | 5.53% | 1,115,163 |
| Aug 3, 2026 | 2,850.00 | 3,230.00 | 2,775.00 | 3,075.00 | 3,075.00 | 3.02% | 1,033,605 |
| Jul 31, 2026 | 2,690.00 | 2,985.00 | 2,660.00 | 2,985.00 | 2,985.00 | 16.60% | 1,255,104 |
| Jul 30, 2026 | 2,490.00 | 2,710.00 | 2,490.00 | 2,560.00 | 2,560.00 | -0.97% | 1,014,337 |
| Jul 29, 2026 | 2,985.00 | 2,995.00 | 2,500.00 | 2,585.00 | 2,585.00 | -12.82% | 1,261,233 |
| Jul 28, 2026 | 3,180.00 | 3,185.00 | 2,890.00 | 2,965.00 | 2,965.00 | -8.63% | 703,386 |
| Jul 27, 2026 | 3,300.00 | 3,350.00 | 3,170.00 | 3,245.00 | 3,245.00 | 0.31% | 527,328 |
| Jul 24, 2026 | 3,410.00 | 3,410.00 | 3,190.00 | 3,235.00 | 3,235.00 | -7.04% | 541,464 |
| Jul 23, 2026 | 3,220.00 | 3,480.00 | 3,205.00 | 3,480.00 | 3,480.00 | 8.07% | 871,735 |
| Jul 22, 2026 | 3,280.00 | 3,400.00 | 3,210.00 | 3,220.00 | 3,220.00 | 0.94% | 578,449 |
| Jul 21, 2026 | 3,105.00 | 3,220.00 | 3,040.00 | 3,190.00 | 3,190.00 | 0.47% | 747,807 |
| Jul 20, 2026 | 3,280.00 | 3,320.00 | 3,115.00 | 3,175.00 | 3,175.00 | -6.07% | 615,576 |
| Jul 16, 2026 | 3,640.00 | 3,640.00 | 3,370.00 | 3,380.00 | 3,380.00 | -9.14% | 614,572 |
| Jul 15, 2026 | 3,475.00 | 3,740.00 | 3,475.00 | 3,720.00 | 3,720.00 | 8.61% | 995,861 |
| Jul 14, 2026 | 3,475.00 | 3,510.00 | 3,185.00 | 3,425.00 | 3,425.00 | -2.70% | 1,301,262 |
| Jul 13, 2026 | 4,030.00 | 4,050.00 | 3,505.00 | 3,520.00 | 3,520.00 | -12.66% | 1,271,715 |
| Jul 10, 2026 | 3,775.00 | 4,075.00 | 3,775.00 | 4,030.00 | 4,030.00 | 6.90% | 1,221,164 |
| Jul 9, 2026 | 3,710.00 | 4,035.00 | 3,635.00 | 3,770.00 | 3,770.00 | 1.48% | 1,282,384 |
| Jul 8, 2026 | 3,990.00 | 4,070.00 | 3,715.00 | 3,715.00 | 3,715.00 | -10.16% | 1,338,230 |
| Jul 7, 2026 | 4,305.00 | 4,365.00 | 4,050.00 | 4,135.00 | 4,135.00 | -4.72% | 960,178 |
| Jul 6, 2026 | 4,580.00 | 4,680.00 | 4,230.00 | 4,340.00 | 4,340.00 | -4.62% | 763,537 |
| Jul 3, 2026 | 4,460.00 | 4,550.00 | 4,190.00 | 4,550.00 | 4,550.00 | 1.11% | 1,200,167 |
| Jul 2, 2026 | 4,970.00 | 4,970.00 | 4,450.00 | 4,500.00 | 4,500.00 | -12.11% | 1,544,522 |
| Jul 1, 2026 | 4,845.00 | 5,230.00 | 4,720.00 | 5,120.00 | 5,120.00 | 6.22% | 2,520,152 |
| Jun 30, 2026 | 4,795.00 | 4,970.00 | 4,530.00 | 4,820.00 | 4,820.00 | 2.77% | 1,939,317 |
| Jun 29, 2026 | 4,300.00 | 4,735.00 | 4,220.00 | 4,690.00 | 4,690.00 | 7.82% | 2,171,587 |
| Jun 26, 2026 | 4,680.00 | 4,705.00 | 4,260.00 | 4,350.00 | 4,350.00 | -8.13% | 2,356,547 |
| Jun 25, 2026 | 5,040.00 | 5,230.00 | 4,710.00 | 4,735.00 | 4,735.00 | -5.30% | 2,983,568 |
| Jun 24, 2026 | 5,160.00 | 5,270.00 | 4,865.00 | 5,000.00 | 5,000.00 | -4.94% | 3,494,795 |
| Jun 23, 2026 | 5,810.00 | 5,990.00 | 5,260.00 | 5,260.00 | 5,260.00 | -12.91% | 3,709,976 |
| Jun 22, 2026 | 5,960.00 | 6,390.00 | 5,880.00 | 6,040.00 | 6,040.00 | -0.98% | 2,922,519 |
| Jun 19, 2026 | 6,350.00 | 6,450.00 | 5,930.00 | 6,100.00 | 6,100.00 | -5.86% | 3,962,373 |
| Jun 18, 2026 | 6,710.00 | 6,890.00 | 6,370.00 | 6,480.00 | 6,480.00 | -2.56% | 3,828,536 |
| Jun 17, 2026 | 7,170.00 | 7,190.00 | 6,630.00 | 6,650.00 | 6,650.00 | -9.28% | 5,924,147 |
| Jun 16, 2026 | 7,700.00 | 7,760.00 | 7,240.00 | 7,330.00 | 7,330.00 | -4.68% | 4,827,319 |
| Jun 15, 2026 | 7,930.00 | 8,190.00 | 7,470.00 | 7,690.00 | 7,690.00 | -6.33% | 6,924,181 |
| Jun 12, 2026 | 9,080.00 | 9,980.00 | 8,150.00 | 8,210.00 | 8,210.00 | -7.23% | 8,516,696 |
| Jun 11, 2026 | 8,720.00 | 9,240.00 | 8,320.00 | 8,850.00 | 8,850.00 | -1.45% | 6,256,126 |
| Jun 10, 2026 | 9,630.00 | 9,850.00 | 8,400.00 | 8,980.00 | 8,980.00 | -4.57% | 8,519,760 |
| Jun 9, 2026 | 8,810.00 | 9,470.00 | 8,650.00 | 9,410.00 | 9,410.00 | 6.93% | 5,518,016 |