AJU IB INVESTMENT Co., Ltd. (KOSDAQ:027360)
South Korea · Delayed Price · Currency is KRW 15,000
-1,580 (-9.53%)
Apr 30, 2026, 3:30 PM KST
AJU IB INVESTMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 16,570.00 | 16,870.00 | 15,060.00 | 15,280.00 | - | -7.84% | 8,823,003 |
| Apr 29, 2026 | 15,040.00 | 19,130.00 | 14,630.00 | 16,580.00 | 16,580.00 | -11.34% | 48,536,593 |
| Apr 28, 2026 | 18,310.00 | 18,940.00 | 17,100.00 | 18,700.00 | 18,700.00 | 4.12% | 12,616,674 |
| 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% | 37,001,976 |
| Apr 23, 2026 | 14,350.00 | 15,350.00 | 13,820.00 | 14,590.00 | 14,590.00 | 3.11% | 18,989,732 |
| Apr 22, 2026 | 12,150.00 | 15,420.00 | 12,150.00 | 14,150.00 | 14,150.00 | 16.75% | 36,922,076 |
| 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% | 40,176,331 |
| 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% | 35,900,545 |
| Apr 14, 2026 | 9,010.00 | 11,330.00 | 8,800.00 | 11,330.00 | 11,330.00 | 29.93% | 32,015,940 |
| Apr 13, 2026 | 8,200.00 | 8,980.00 | 8,180.00 | 8,720.00 | 8,720.00 | 2.59% | 4,719,414 |
| Apr 10, 2026 | 8,670.00 | 8,740.00 | 8,280.00 | 8,500.00 | 8,500.00 | -1.28% | 2,845,821 |
| Apr 9, 2026 | 8,950.00 | 9,040.00 | 8,570.00 | 8,610.00 | 8,610.00 | -4.86% | 2,651,297 |
| Apr 8, 2026 | 9,140.00 | 9,290.00 | 8,810.00 | 9,050.00 | 9,050.00 | 4.87% | 6,385,268 |
| Apr 7, 2026 | 9,290.00 | 9,570.00 | 8,410.00 | 8,630.00 | 8,630.00 | -4.43% | 6,003,783 |
| Apr 6, 2026 | 8,880.00 | 9,680.00 | 8,720.00 | 9,030.00 | 9,030.00 | 2.27% | 7,550,482 |
| Apr 3, 2026 | 9,320.00 | 9,750.00 | 8,680.00 | 8,830.00 | 8,830.00 | 0.57% | 8,031,102 |
| Apr 2, 2026 | 9,620.00 | 10,100.00 | 8,430.00 | 8,780.00 | 8,780.00 | -6.30% | 10,203,177 |
| Apr 1, 2026 | 8,670.00 | 9,680.00 | 8,570.00 | 9,370.00 | 9,370.00 | 15.39% | 16,499,490 |
| Mar 31, 2026 | 8,950.00 | 9,220.00 | 8,090.00 | 8,120.00 | 8,120.00 | -10.28% | 5,942,733 |
| Mar 30, 2026 | 8,850.00 | 9,700.00 | 8,810.00 | 9,050.00 | 9,050.00 | -2.06% | 11,887,080 |
| Mar 27, 2026 | 8,690.00 | 9,440.00 | 8,620.00 | 9,240.00 | 9,240.00 | 3.59% | 22,673,728 |
| Mar 26, 2026 | 8,500.00 | 10,200.00 | 8,060.00 | 8,920.00 | 8,920.00 | 4.69% | 68,787,346 |
| Mar 25, 2026 | 6,700.00 | 8,520.00 | 6,420.00 | 8,520.00 | 8,520.00 | 29.88% | 40,913,043 |
| Mar 24, 2026 | 6,910.00 | 7,350.00 | 6,370.00 | 6,560.00 | 6,560.00 | 0.92% | 6,466,681 |
| 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% | 4,067,622 |
| 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 |