AJUSTEEL Co.,Ltd (KRX:139990)
3,570.00
0.00 (0.00%)
At close: Oct 2, 2025
AJUSTEEL Co.,Ltd Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 2, 2025 | 3,565.00 | 3,580.00 | 3,535.00 | 3,570.00 | 3,570.00 | - | 17,631 |
Oct 1, 2025 | 3,570.00 | 3,570.00 | 3,550.00 | 3,570.00 | 3,570.00 | -0.14% | 17,450 |
Sep 30, 2025 | 3,585.00 | 3,585.00 | 3,550.00 | 3,575.00 | 3,575.00 | -0.28% | 20,458 |
Sep 29, 2025 | 3,690.00 | 3,690.00 | 3,560.00 | 3,585.00 | 3,585.00 | -2.85% | 58,100 |
Sep 26, 2025 | 3,765.00 | 3,770.00 | 3,600.00 | 3,690.00 | 3,690.00 | -1.99% | 75,463 |
Sep 25, 2025 | 3,895.00 | 3,900.00 | 3,750.00 | 3,765.00 | 3,765.00 | -2.96% | 55,038 |
Sep 24, 2025 | 3,910.00 | 3,910.00 | 3,830.00 | 3,880.00 | 3,880.00 | -0.77% | 25,999 |
Sep 23, 2025 | 3,905.00 | 3,920.00 | 3,860.00 | 3,910.00 | 3,910.00 | -0.76% | 16,834 |
Sep 22, 2025 | 4,000.00 | 4,005.00 | 3,930.00 | 3,940.00 | 3,940.00 | -1.50% | 11,959 |
Sep 19, 2025 | 4,000.00 | 4,000.00 | 3,850.00 | 4,000.00 | 4,000.00 | 0.25% | 20,594 |
Sep 18, 2025 | 3,970.00 | 4,010.00 | 3,935.00 | 3,990.00 | 3,990.00 | 0.38% | 43,901 |
Sep 17, 2025 | 3,990.00 | 4,005.00 | 3,940.00 | 3,975.00 | 3,975.00 | -0.38% | 14,987 |
Sep 16, 2025 | 3,950.00 | 4,000.00 | 3,935.00 | 3,990.00 | 3,990.00 | 0.76% | 25,001 |
Sep 15, 2025 | 3,975.00 | 3,980.00 | 3,935.00 | 3,960.00 | 3,960.00 | -0.38% | 18,826 |
Sep 12, 2025 | 3,980.00 | 3,985.00 | 3,930.00 | 3,975.00 | 3,975.00 | 0.51% | 18,475 |
Sep 11, 2025 | 3,900.00 | 3,980.00 | 3,865.00 | 3,955.00 | 3,955.00 | 2.06% | 32,116 |
Sep 10, 2025 | 3,875.00 | 3,980.00 | 3,815.00 | 3,875.00 | 3,875.00 | -0.13% | 26,710 |
Sep 9, 2025 | 3,900.00 | 3,900.00 | 3,865.00 | 3,880.00 | 3,880.00 | - | 10,119 |
Sep 8, 2025 | 3,850.00 | 3,925.00 | 3,805.00 | 3,880.00 | 3,880.00 | 0.91% | 21,028 |
Sep 5, 2025 | 3,855.00 | 3,855.00 | 3,805.00 | 3,845.00 | 3,845.00 | 0.13% | 6,928 |
Sep 4, 2025 | 3,825.00 | 3,850.00 | 3,800.00 | 3,840.00 | 3,840.00 | 0.39% | 7,484 |
Sep 3, 2025 | 3,800.00 | 3,835.00 | 3,780.00 | 3,825.00 | 3,825.00 | 0.66% | 5,779 |
Sep 2, 2025 | 3,845.00 | 3,855.00 | 3,760.00 | 3,800.00 | 3,800.00 | -1.04% | 16,856 |
Sep 1, 2025 | 3,780.00 | 3,860.00 | 3,775.00 | 3,840.00 | 3,840.00 | 1.59% | 29,316 |
Aug 29, 2025 | 3,825.00 | 3,840.00 | 3,775.00 | 3,780.00 | 3,780.00 | -1.56% | 19,854 |
Aug 28, 2025 | 3,810.00 | 3,850.00 | 3,785.00 | 3,840.00 | 3,840.00 | 0.79% | 21,420 |
Aug 27, 2025 | 3,910.00 | 3,955.00 | 3,785.00 | 3,810.00 | 3,810.00 | -2.31% | 46,578 |
Aug 26, 2025 | 3,695.00 | 4,440.00 | 3,695.00 | 3,900.00 | 3,900.00 | 5.55% | 478,947 |
Aug 25, 2025 | 3,735.00 | 3,740.00 | 3,695.00 | 3,695.00 | 3,695.00 | -1.07% | 17,796 |
Aug 22, 2025 | 3,735.00 | 3,735.00 | 3,690.00 | 3,735.00 | 3,735.00 | 0.40% | 24,556 |
Aug 21, 2025 | 3,710.00 | 3,725.00 | 3,700.00 | 3,720.00 | 3,720.00 | 0.27% | 7,859 |
Aug 20, 2025 | 3,730.00 | 3,730.00 | 3,685.00 | 3,710.00 | 3,710.00 | -0.54% | 33,116 |
Aug 19, 2025 | 3,780.00 | 3,790.00 | 3,720.00 | 3,730.00 | 3,730.00 | -1.32% | 23,139 |
Aug 18, 2025 | 3,830.00 | 3,835.00 | 3,750.00 | 3,780.00 | 3,780.00 | -1.31% | 31,764 |
Aug 14, 2025 | 3,830.00 | 3,835.00 | 3,805.00 | 3,830.00 | 3,830.00 | - | 8,474 |
Aug 13, 2025 | 3,815.00 | 3,840.00 | 3,815.00 | 3,830.00 | 3,830.00 | - | 11,082 |
Aug 12, 2025 | 3,845.00 | 3,900.00 | 3,800.00 | 3,830.00 | 3,830.00 | -0.39% | 38,037 |
Aug 11, 2025 | 3,905.00 | 3,905.00 | 3,820.00 | 3,845.00 | 3,845.00 | -0.13% | 19,770 |
Aug 8, 2025 | 3,850.00 | 3,860.00 | 3,835.00 | 3,850.00 | 3,850.00 | - | 3,437 |
Aug 7, 2025 | 3,840.00 | 3,875.00 | 3,815.00 | 3,850.00 | 3,850.00 | - | 8,398 |
Aug 6, 2025 | 3,850.00 | 3,875.00 | 3,820.00 | 3,850.00 | 3,850.00 | - | 11,576 |
Aug 5, 2025 | 3,890.00 | 3,890.00 | 3,815.00 | 3,850.00 | 3,850.00 | -1.03% | 24,723 |
Aug 4, 2025 | 3,890.00 | 3,950.00 | 3,825.00 | 3,890.00 | 3,890.00 | - | 24,001 |
Aug 1, 2025 | 3,980.00 | 3,980.00 | 3,887.00 | 3,890.00 | 3,890.00 | -2.26% | 23,120 |
Jul 31, 2025 | 4,015.00 | 4,015.00 | 3,975.00 | 3,980.00 | 3,980.00 | -0.87% | 16,734 |
Jul 30, 2025 | 4,040.00 | 4,045.00 | 4,010.00 | 4,015.00 | 4,015.00 | -0.37% | 4,828 |
Jul 29, 2025 | 4,005.00 | 4,040.00 | 4,005.00 | 4,030.00 | 4,030.00 | 0.62% | 8,082 |
Jul 28, 2025 | 4,020.00 | 4,210.00 | 3,995.00 | 4,005.00 | 4,005.00 | -0.25% | 26,027 |
Jul 25, 2025 | 4,030.00 | 4,030.00 | 4,000.00 | 4,015.00 | 4,015.00 | -0.50% | 9,769 |
Jul 24, 2025 | 4,055.00 | 4,060.00 | 4,020.00 | 4,035.00 | 4,035.00 | -0.49% | 3,456 |