Skip to main content
logo
AJUSTEEL Co.,Ltd (KRX:139990)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,430.00
+150.00 (4.57%)
At close: Nov 17, 2025

AJUSTEEL Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20253,195.003,310.003,180.003,280.003,280.002.82%47,912
Nov 13, 20253,240.003,240.003,175.003,190.003,190.000.47%5,142
Nov 12, 20253,215.003,220.003,165.003,175.003,175.00-2.01%35,077
Nov 11, 20253,245.003,285.003,200.003,240.003,240.00-0.15%24,610
Nov 10, 20253,220.003,335.003,220.003,245.003,245.00-0.31%22,574
Nov 7, 20253,265.003,270.003,185.003,255.003,255.00-0.15%59,988
Nov 6, 20253,020.003,840.003,015.003,260.003,260.007.95%835,432
Nov 5, 20253,050.003,055.002,955.003,020.003,020.00-0.98%74,812
Nov 4, 20253,090.003,090.003,005.003,050.003,050.00-1.29%49,879
Nov 3, 20253,250.003,250.003,065.003,090.003,090.00-4.04%75,238
Oct 31, 20253,215.003,245.003,210.003,220.003,220.00-0.31%18,129
Oct 30, 20253,265.003,265.003,220.003,230.003,230.00-1.07%23,924
Oct 29, 20253,285.003,290.003,255.003,265.003,265.00-0.46%20,360
Oct 28, 20253,275.003,280.003,255.003,280.003,280.00-0.15%20,927
Oct 27, 20253,310.003,320.003,275.003,285.003,285.00-0.61%53,325
Oct 24, 20253,330.003,335.003,300.003,305.003,305.00-0.75%27,047
Oct 23, 20253,340.003,340.003,315.003,330.003,330.00-0.30%17,883
Oct 22, 20253,335.003,350.003,320.003,340.003,340.00-0.30%22,679
Oct 21, 20253,390.003,405.003,340.003,350.003,350.00-1.18%49,078
Oct 20, 20253,420.003,445.003,380.003,390.003,390.00-1.74%33,899
Oct 17, 20253,485.003,485.003,420.003,450.003,450.00-1.00%36,839
Oct 16, 20253,485.003,510.003,460.003,485.003,485.00-23,634
Oct 15, 20253,485.003,535.003,475.003,485.003,485.00-14,603
Oct 14, 20253,470.003,565.003,470.003,485.003,485.00-0.43%24,556
Oct 13, 20253,500.003,535.003,480.003,500.003,500.00-0.57%15,284
Oct 10, 20253,550.003,565.003,505.003,520.003,520.00-1.40%27,020
Oct 2, 20253,565.003,580.003,535.003,570.003,570.00-17,631
Oct 1, 20253,570.003,570.003,550.003,570.003,570.00-0.14%17,450
Sep 30, 20253,585.003,585.003,550.003,575.003,575.00-0.28%20,458
Sep 29, 20253,690.003,690.003,560.003,585.003,585.00-2.85%58,100
Sep 26, 20253,765.003,770.003,600.003,690.003,690.00-1.99%75,463
Sep 25, 20253,895.003,900.003,750.003,765.003,765.00-2.96%55,038
Sep 24, 20253,910.003,910.003,830.003,880.003,880.00-0.77%25,999
Sep 23, 20253,905.003,920.003,860.003,910.003,910.00-0.76%16,834
Sep 22, 20254,000.004,005.003,930.003,940.003,940.00-1.50%11,959
Sep 19, 20254,000.004,000.003,850.004,000.004,000.000.25%20,594
Sep 18, 20253,970.004,010.003,935.003,990.003,990.000.38%43,901
Sep 17, 20253,990.004,005.003,940.003,975.003,975.00-0.38%14,987
Sep 16, 20253,950.004,000.003,935.003,990.003,990.000.76%25,001
Sep 15, 20253,975.003,980.003,935.003,960.003,960.00-0.38%18,826
Sep 12, 20253,980.003,985.003,930.003,975.003,975.000.51%18,475
Sep 11, 20253,900.003,980.003,865.003,955.003,955.002.06%32,116
Sep 10, 20253,875.003,980.003,815.003,875.003,875.00-0.13%26,710
Sep 9, 20253,900.003,900.003,865.003,880.003,880.00-10,119
Sep 8, 20253,850.003,925.003,805.003,880.003,880.000.91%21,028
Sep 5, 20253,855.003,855.003,805.003,845.003,845.000.13%6,928
Sep 4, 20253,825.003,850.003,800.003,840.003,840.000.39%7,484
Sep 3, 20253,800.003,835.003,780.003,825.003,825.000.66%5,779
Sep 2, 20253,845.003,855.003,760.003,800.003,800.00-1.04%16,856
Sep 1, 20253,780.003,860.003,775.003,840.003,840.001.59%29,316