Skip to main content
logo
AJUSTEEL Co.,Ltd (KRX:139990)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,540.00
-55.00 (-1.53%)
Last updated: May 7, 2026, 2:25 PM KST

AJUSTEEL Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20263,560.003,830.003,460.003,615.003,615.000.56%528,451
May 6, 20263,765.003,765.003,560.003,595.003,595.00-3.36%262,891
May 4, 20263,800.003,800.003,600.003,720.003,720.00-2.11%276,374
Apr 30, 20263,825.003,950.003,710.003,800.003,800.00-2.06%586,987
Apr 29, 20264,490.004,545.003,790.003,880.003,880.00-12.81%3,089,945
Apr 28, 20263,660.004,450.003,660.004,450.004,450.0029.93%1,846,743
Apr 27, 20263,300.003,430.003,285.003,425.003,425.004.58%70,354
Apr 24, 20263,230.003,300.003,215.003,275.003,275.001.24%28,763
Apr 23, 20263,295.003,295.003,210.003,235.003,235.00-1.82%16,684
Apr 22, 20263,125.003,320.003,125.003,295.003,295.000.46%22,923
Apr 21, 20263,330.003,330.003,280.003,280.003,280.00-0.15%27,846
Apr 20, 20263,400.003,400.003,285.003,285.003,285.00-3.38%44,074
Apr 17, 20263,375.003,440.003,315.003,400.003,400.000.74%38,088
Apr 16, 20263,310.003,380.003,285.003,375.003,375.001.81%50,515
Apr 15, 20263,285.003,340.003,235.003,315.003,315.000.91%50,500
Apr 14, 20263,280.003,315.003,215.003,285.003,285.001.55%48,089
Apr 13, 20263,200.003,255.003,175.003,235.003,235.000.94%37,034
Apr 10, 20263,325.003,430.003,180.003,205.003,205.00-1.23%105,509
Apr 9, 20263,020.003,540.003,010.003,245.003,245.007.63%383,430
Apr 8, 20263,005.003,045.002,995.003,015.003,015.000.33%24,390
Apr 7, 20263,055.003,055.003,000.003,005.003,005.00-2.12%10,874
Apr 6, 20263,050.003,070.003,015.003,070.003,070.00-0.32%17,060
Apr 3, 20263,130.003,130.003,045.003,080.003,080.003.01%24,122
Apr 2, 20263,040.003,055.002,990.002,990.002,990.00-1.64%14,925
Apr 1, 20263,000.003,055.002,995.003,040.003,040.001.33%23,988
Mar 31, 20262,985.003,005.002,950.003,000.003,000.000.17%13,425
Mar 30, 20263,010.003,010.002,950.002,995.002,995.00-0.50%27,244
Mar 27, 20262,910.003,010.002,910.003,010.003,010.000.33%24,345
Mar 26, 20263,020.003,020.002,980.003,000.003,000.000.17%9,986
Mar 25, 20262,900.002,995.002,900.002,995.002,995.002.39%19,942
Mar 24, 20262,940.003,040.002,875.002,925.002,925.00-0.51%55,954
Mar 23, 20263,050.003,050.002,910.002,940.002,940.00-2.49%40,131
Mar 20, 20263,050.003,065.002,980.003,015.003,015.000.17%24,357
Mar 19, 20262,975.003,025.002,950.003,010.003,010.001.18%15,624
Mar 18, 20262,990.003,030.002,960.002,975.002,975.00-0.34%38,542
Mar 17, 20263,050.003,050.002,965.002,985.002,985.000.51%25,245
Mar 16, 20263,035.003,060.002,965.002,970.002,970.00-2.14%28,903
Mar 13, 20263,000.003,040.002,975.003,035.003,035.000.50%15,454
Mar 12, 20262,975.003,035.002,935.003,020.003,020.001.51%54,870
Mar 11, 20262,965.003,010.002,965.002,975.002,975.000.34%14,060
Mar 10, 20262,950.002,980.002,950.002,965.002,965.000.51%12,111
Mar 9, 20262,975.002,975.002,865.002,950.002,950.00-0.84%19,844
Mar 6, 20263,015.003,015.002,955.002,975.002,975.00-0.83%14,955
Mar 5, 20262,930.003,010.002,930.003,000.003,000.003.09%39,358
Mar 4, 20263,100.003,120.002,845.002,910.002,910.00-6.13%129,553
Mar 3, 20263,090.003,170.003,090.003,100.003,100.000.32%43,153
Feb 27, 20263,125.003,160.003,085.003,090.003,090.00-1.12%43,143
Feb 26, 20263,225.003,225.003,120.003,125.003,125.00-3.25%62,361
Feb 25, 20263,275.003,300.003,175.003,230.003,230.00-1.37%47,408
Feb 24, 20263,270.003,320.003,225.003,275.003,275.000.31%33,411