Skip to main content
logo
AJUSTEEL Co.,Ltd (KRX:139990)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,270.00
+30.00 (1.34%)
At close: Sep 3, 2026

AJUSTEEL Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20262,280.002,300.002,195.002,240.002,240.00-1.75%30,559
Sep 1, 20262,250.002,285.002,230.002,280.002,280.001.33%12,119
Aug 31, 20262,280.002,280.002,220.002,250.002,250.00-1.32%6,684
Aug 28, 20262,245.002,310.002,230.002,280.002,280.000.22%6,389
Aug 27, 20262,300.002,315.002,255.002,275.002,275.00-1.52%18,325
Aug 26, 20262,245.002,310.002,245.002,310.002,310.002.90%14,185
Aug 25, 20262,190.002,245.002,150.002,245.002,245.001.81%10,118
Aug 24, 20262,360.002,360.002,175.002,205.002,205.00-2.65%23,454
Aug 21, 20262,235.002,265.002,165.002,265.002,265.001.34%30,793
Aug 20, 20262,250.002,270.002,230.002,235.002,235.00-0.67%16,162
Aug 19, 20262,350.002,350.002,225.002,250.002,250.00-4.26%31,302
Aug 18, 20262,375.002,375.002,260.002,350.002,350.00-1.05%41,121
Aug 14, 20262,350.002,375.002,310.002,375.002,375.001.06%22,520
Aug 13, 20262,390.002,410.002,325.002,350.002,350.00-1.67%34,583
Aug 12, 20262,430.002,440.002,375.002,390.002,390.00-1.65%45,599
Aug 11, 20262,395.002,460.002,370.002,430.002,430.001.46%56,334
Aug 10, 20262,345.002,470.002,310.002,395.002,395.001.48%184,405
Aug 7, 20262,225.002,640.002,220.002,360.002,360.006.07%1,138,269
Aug 6, 20262,225.002,255.002,190.002,225.002,225.00-20,407
Aug 5, 20262,260.002,260.002,205.002,225.002,225.00-36,263
Aug 4, 20262,110.002,235.002,110.002,225.002,225.003.49%27,319
Aug 3, 20262,035.002,165.002,035.002,150.002,150.000.94%13,111
Jul 31, 20262,080.002,145.002,060.002,130.002,130.003.40%38,450
Jul 30, 20261,960.002,090.001,960.002,060.002,060.003.00%36,077
Jul 29, 20262,055.002,110.001,961.002,000.002,000.00-2.68%114,367
Jul 28, 20262,115.002,120.002,025.002,055.002,055.00-3.52%43,293
Jul 27, 20262,155.002,155.002,110.002,130.002,130.00-0.23%11,793
Jul 24, 20262,110.002,175.002,075.002,135.002,135.001.18%64,238
Jul 23, 20262,055.002,130.002,055.002,110.002,110.002.68%58,849
Jul 22, 20262,050.002,075.002,030.002,055.002,055.000.24%17,916
Jul 21, 20262,050.002,050.001,990.002,050.002,050.000.24%26,803
Jul 20, 20262,055.002,070.002,010.002,045.002,045.00-0.49%33,472
Jul 16, 20261,994.002,065.001,990.002,055.002,055.001.48%13,526
Jul 15, 20261,955.002,040.001,955.002,025.002,025.001.25%16,697
Jul 14, 20262,015.002,105.001,955.002,000.002,000.00-0.74%66,949
Jul 13, 20262,100.002,100.001,992.002,015.002,015.00-3.36%82,881
Jul 10, 20262,045.002,110.002,045.002,085.002,085.00-0.71%52,532
Jul 9, 20262,110.002,110.002,015.002,100.002,100.00-51,668
Jul 8, 20262,170.002,175.002,050.002,100.002,100.00-3.23%62,036
Jul 7, 20262,155.002,170.002,080.002,170.002,170.000.70%49,965
Jul 6, 20262,265.002,265.002,095.002,155.002,155.000.70%42,773
Jul 3, 20262,125.002,160.002,070.002,140.002,140.000.71%48,069
Jul 2, 20262,080.002,140.002,040.002,125.002,125.002.16%68,301
Jul 1, 20262,045.002,130.002,040.002,080.002,080.001.71%35,969
Jun 30, 20262,085.002,100.002,035.002,045.002,045.00-2.62%32,491
Jun 29, 20261,980.002,100.001,977.002,100.002,100.006.06%67,862
Jun 26, 20261,998.002,010.001,959.001,980.001,980.00-1.49%120,708
Jun 25, 20262,150.002,150.002,005.002,010.002,010.00-4.96%83,507
Jun 24, 20262,100.002,170.002,070.002,115.002,115.00-1.63%98,612
Jun 23, 20262,200.002,390.002,105.002,150.002,150.00-2.27%341,199