Skip to main content
logo
AJUSTEEL Co.,Ltd (KRX:139990)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,305.00
-25.00 (-0.75%)
At close: Oct 24, 2025

AJUSTEEL Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 29, 20253,825.003,840.003,775.003,780.003,780.00-1.56%19,854
Aug 28, 20253,810.003,850.003,785.003,840.003,840.000.79%21,420
Aug 27, 20253,910.003,955.003,785.003,810.003,810.00-2.31%46,578
Aug 26, 20253,695.004,440.003,695.003,900.003,900.005.55%478,947
Aug 25, 20253,735.003,740.003,695.003,695.003,695.00-1.07%17,796
Aug 22, 20253,735.003,735.003,690.003,735.003,735.000.40%24,556
Aug 21, 20253,710.003,725.003,700.003,720.003,720.000.27%7,859
Aug 20, 20253,730.003,730.003,685.003,710.003,710.00-0.54%33,116
Aug 19, 20253,780.003,790.003,720.003,730.003,730.00-1.32%23,139
Aug 18, 20253,830.003,835.003,750.003,780.003,780.00-1.31%31,764
Aug 14, 20253,830.003,835.003,805.003,830.003,830.00-8,474
Aug 13, 20253,815.003,840.003,815.003,830.003,830.00-11,082
Aug 12, 20253,845.003,900.003,800.003,830.003,830.00-0.39%38,037
Aug 11, 20253,905.003,905.003,820.003,845.003,845.00-0.13%19,770
Aug 8, 20253,850.003,860.003,835.003,850.003,850.00-3,437