Anyang Iron and Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	2.61	2.64	2.54	2.61	2.61	-0.38%	39,104,410
Mar 6, 2026	2.56	2.62	2.52	2.62	2.62	1.95%	42,339,473
Mar 5, 2026	2.58	2.63	2.53	2.57	2.57	0.78%	39,964,780
Mar 4, 2026	2.55	2.62	2.52	2.55	2.55	-1.92%	41,398,777
Mar 3, 2026	2.68	2.72	2.57	2.60	2.60	-3.35%	58,409,580
Mar 2, 2026	2.70	2.73	2.63	2.69	2.69	-1.10%	70,947,970
Feb 27, 2026	2.64	2.78	2.62	2.72	2.72	2.26%	101,612,300
Feb 26, 2026	2.62	2.69	2.59	2.66	2.66	-	129,451,300
Feb 25, 2026	2.43	2.66	2.42	2.66	2.66	9.92%	72,131,510
Feb 24, 2026	2.34	2.43	2.34	2.42	2.42	4.31%	38,691,700
Feb 13, 2026	2.42	2.42	2.31	2.32	2.32	-4.13%	34,518,200
Feb 12, 2026	2.46	2.48	2.39	2.42	2.42	-1.63%	31,447,600
Feb 11, 2026	2.43	2.49	2.41	2.46	2.46	0.82%	24,788,440
Feb 10, 2026	2.46	2.47	2.40	2.44	2.44	-	25,210,710
Feb 9, 2026	2.39	2.47	2.39	2.44	2.44	2.52%	33,147,637
Feb 6, 2026	2.43	2.43	2.35	2.38	2.38	-1.65%	28,191,160
Feb 5, 2026	2.43	2.47	2.40	2.42	2.42	-1.22%	32,837,060
Feb 4, 2026	2.35	2.46	2.34	2.45	2.45	4.26%	44,851,300
Feb 3, 2026	2.32	2.36	2.29	2.35	2.35	1.29%	39,380,520
Feb 2, 2026	2.46	2.47	2.30	2.32	2.32	-8.66%	66,622,037
Jan 30, 2026	2.57	2.60	2.49	2.54	2.54	-2.31%	44,513,400
Jan 29, 2026	2.57	2.64	2.56	2.60	2.60	1.17%	47,459,420
Jan 28, 2026	2.50	2.57	2.49	2.57	2.57	1.98%	37,006,361
Jan 27, 2026	2.54	2.57	2.48	2.52	2.52	-1.18%	40,004,449
Jan 26, 2026	2.55	2.58	2.49	2.55	2.55	-	42,720,180
Jan 23, 2026	2.46	2.56	2.43	2.55	2.55	3.24%	44,942,490
Jan 22, 2026	2.39	2.47	2.38	2.47	2.47	3.35%	38,804,160
Jan 21, 2026	2.36	2.40	2.33	2.39	2.39	0.84%	24,856,485
Jan 20, 2026	2.35	2.37	2.31	2.37	2.37	1.28%	28,129,270
Jan 19, 2026	2.27	2.34	2.27	2.34	2.34	3.08%	29,694,310
Jan 16, 2026	2.31	2.34	2.27	2.27	2.27	-2.16%	27,872,561
Jan 15, 2026	2.32	2.35	2.30	2.32	2.32	-0.43%	23,160,701
Jan 14, 2026	2.36	2.39	2.31	2.33	2.33	-1.69%	38,996,990
Jan 13, 2026	2.40	2.43	2.36	2.37	2.37	-1.25%	34,482,750
Jan 12, 2026	2.37	2.42	2.36	2.40	2.40	1.27%	30,854,598
Jan 9, 2026	2.36	2.39	2.34	2.37	2.37	0.42%	29,896,840
Jan 8, 2026	2.31	2.37	2.30	2.36	2.36	1.29%	31,121,450
Jan 7, 2026	2.32	2.34	2.29	2.33	2.33	0.87%	28,429,220
Jan 6, 2026	2.26	2.32	2.25	2.31	2.31	2.21%	27,842,560
Jan 5, 2026	2.25	2.28	2.25	2.26	2.26	0.44%	22,862,210
Dec 31, 2025	2.28	2.29	2.23	2.25	2.25	-1.32%	20,983,339
Dec 30, 2025	2.30	2.32	2.26	2.28	2.28	-1.72%	22,905,520
Dec 29, 2025	2.31	2.35	2.30	2.32	2.32	0.43%	28,724,780
Dec 26, 2025	2.28	2.34	2.26	2.31	2.31	1.32%	27,560,730
Dec 25, 2025	2.28	2.30	2.25	2.28	2.28	-	16,826,620
Dec 24, 2025	2.26	2.29	2.25	2.28	2.28	0.44%	16,704,960
Dec 23, 2025	2.31	2.31	2.26	2.27	2.27	-1.30%	18,994,340
Dec 22, 2025	2.29	2.34	2.28	2.30	2.30	0.88%	21,180,310
Dec 19, 2025	2.23	2.28	2.21	2.28	2.28	2.70%	23,912,380
Dec 18, 2025	2.20	2.24	2.19	2.22	2.22	0.91%	19,295,550