Skip to main content
logo
AJUSTEEL Co.,Ltd (KRX:139990)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,290.00
-60.00 (-1.79%)
At close: Dec 29, 2025

AJUSTEEL Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20253,290.003,345.003,260.003,335.003,335.001.37%7,663
Dec 29, 20253,315.003,350.003,270.003,290.003,290.00-1.79%14,728
Dec 26, 20253,295.003,405.003,295.003,350.003,350.000.45%16,295
Dec 24, 20253,350.003,390.003,270.003,335.003,335.00-0.45%43,503
Dec 23, 20253,385.003,430.003,350.003,350.003,350.00-1.76%18,917
Dec 22, 20253,405.003,455.003,405.003,410.003,410.00-0.87%12,689
Dec 19, 20253,490.003,520.003,410.003,440.003,440.00-1.43%17,404
Dec 18, 20253,480.003,630.003,460.003,490.003,490.00-1.69%16,004
Dec 17, 20253,575.003,740.003,525.003,550.003,550.00-0.70%72,249
Dec 16, 20253,475.003,595.003,470.003,575.003,575.002.73%39,638
Dec 15, 20253,500.003,650.003,405.003,480.003,480.000.72%38,190
Dec 12, 20253,455.003,520.003,450.003,455.003,455.00-1.99%46,166
Dec 11, 20253,475.003,570.003,425.003,525.003,525.002.92%26,614
Dec 10, 20253,425.003,430.003,400.003,425.003,425.00-11,897
Dec 9, 20253,460.003,460.003,395.003,425.003,425.00-1.01%17,558
Dec 8, 20253,510.003,540.003,455.003,460.003,460.00-1.42%9,410
Dec 5, 20253,560.003,560.003,480.003,510.003,510.00-0.99%26,721
Dec 4, 20253,430.003,645.003,420.003,545.003,545.003.35%50,265
Dec 3, 20253,360.003,435.003,360.003,430.003,430.001.63%10,282
Dec 2, 20253,400.003,400.003,360.003,375.003,375.00-0.74%8,151
Dec 1, 20253,420.003,495.003,390.003,400.003,400.00-1.16%17,116
Nov 28, 20253,280.003,475.003,270.003,440.003,440.005.36%35,200
Nov 27, 20253,240.003,310.003,240.003,265.003,265.000.77%15,587
Nov 26, 20253,245.003,255.003,230.003,240.003,240.00-15,043
Nov 25, 20253,340.003,340.003,230.003,240.003,240.00-2.70%24,725
Nov 24, 20253,290.003,345.003,260.003,330.003,330.000.91%17,323
Nov 21, 20253,210.003,360.003,210.003,300.003,300.00-2.80%26,369
Nov 20, 20253,280.003,405.003,280.003,395.003,395.003.35%36,553
Nov 19, 20253,325.003,330.003,265.003,285.003,285.00-1.20%18,172
Nov 18, 20253,430.003,430.003,305.003,325.003,325.00-3.06%30,934
Nov 17, 20253,280.003,750.003,280.003,430.003,430.004.57%158,231
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