AJUSTEEL Co.,Ltd (KRX:139990)
3,305.00
-25.00 (-0.75%)
At close: Oct 24, 2025
AJUSTEEL Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3,330.00 | 3,335.00 | 3,300.00 | 3,305.00 | 3,305.00 | -0.75% | 27,047 |
| Oct 23, 2025 | 3,340.00 | 3,340.00 | 3,315.00 | 3,330.00 | 3,330.00 | -0.30% | 17,883 |
| Oct 22, 2025 | 3,335.00 | 3,350.00 | 3,320.00 | 3,340.00 | 3,340.00 | -0.30% | 22,679 |
| Oct 21, 2025 | 3,390.00 | 3,405.00 | 3,340.00 | 3,350.00 | 3,350.00 | -1.18% | 49,078 |
| Oct 20, 2025 | 3,420.00 | 3,445.00 | 3,380.00 | 3,390.00 | 3,390.00 | -1.74% | 33,899 |
| Oct 17, 2025 | 3,485.00 | 3,485.00 | 3,420.00 | 3,450.00 | 3,450.00 | -1.00% | 36,839 |
| Oct 16, 2025 | 3,485.00 | 3,510.00 | 3,460.00 | 3,485.00 | 3,485.00 | - | 23,634 |
| Oct 15, 2025 | 3,485.00 | 3,535.00 | 3,475.00 | 3,485.00 | 3,485.00 | - | 14,603 |
| Oct 14, 2025 | 3,470.00 | 3,565.00 | 3,470.00 | 3,485.00 | 3,485.00 | -0.43% | 24,556 |
| Oct 13, 2025 | 3,500.00 | 3,535.00 | 3,480.00 | 3,500.00 | 3,500.00 | -0.57% | 15,284 |
| Oct 10, 2025 | 3,550.00 | 3,565.00 | 3,505.00 | 3,520.00 | 3,520.00 | -1.40% | 27,020 |
| 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 |