AJU IB INVESTMENT Co., Ltd. (KOSDAQ:027360)
South Korea · Delayed Price · Currency is KRW 3,125.00
-50.00 (-1.57%)
Jul 21, 2026, 2:25 PM KST
AJU IB INVESTMENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3,105.00 | 3,190.00 | 3,040.00 | 3,170.00 | - | -0.16% | 315,918 |
| 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 |
| Jun 8, 2026 | 8,590.00 | 9,690.00 | 8,540.00 | 8,800.00 | 8,800.00 | -9.28% | 4,384,950 |
| Jun 5, 2026 | 10,110.00 | 10,220.00 | 9,600.00 | 9,700.00 | 9,700.00 | -5.27% | 2,974,275 |
| Jun 4, 2026 | 10,680.00 | 10,700.00 | 9,660.00 | 10,240.00 | 10,240.00 | -0.78% | 6,291,454 |
| Jun 2, 2026 | 10,900.00 | 11,200.00 | 10,030.00 | 10,320.00 | 10,320.00 | -9.15% | 9,912,509 |
| Jun 1, 2026 | 12,090.00 | 12,500.00 | 11,290.00 | 11,360.00 | 11,360.00 | -6.04% | 6,768,550 |
| May 29, 2026 | 13,620.00 | 13,790.00 | 11,300.00 | 12,090.00 | 12,090.00 | -11.36% | 8,252,464 |
| May 28, 2026 | 15,210.00 | 15,250.00 | 13,010.00 | 13,640.00 | 13,640.00 | -10.32% | 6,200,899 |
| May 27, 2026 | 16,730.00 | 16,790.00 | 15,010.00 | 15,210.00 | 15,210.00 | -7.87% | 5,524,094 |
| May 26, 2026 | 16,580.00 | 17,690.00 | 16,250.00 | 16,510.00 | 16,510.00 | 4.63% | 11,594,405 |
| May 22, 2026 | 15,740.00 | 16,320.00 | 15,310.00 | 15,780.00 | 15,780.00 | -1.50% | 5,176,138 |
| May 21, 2026 | 16,230.00 | 17,780.00 | 15,870.00 | 16,020.00 | 16,020.00 | 3.22% | 10,813,730 |
| May 20, 2026 | 16,200.00 | 17,160.00 | 14,850.00 | 15,520.00 | 15,520.00 | -10.19% | 8,134,835 |
| 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 |