Anyang Iron and Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	2.17	2.21	2.14	2.20	2.20	1.38%	22,887,972
Dec 16, 2025	2.22	2.23	2.17	2.17	2.17	-2.69%	21,149,300
Dec 15, 2025	2.17	2.25	2.16	2.23	2.23	1.83%	33,800,737
Dec 12, 2025	2.20	2.22	2.17	2.19	2.19	-0.45%	20,970,700
Dec 11, 2025	2.26	2.27	2.18	2.20	2.20	-2.22%	28,461,600
Dec 10, 2025	2.26	2.26	2.22	2.25	2.25	-0.44%	17,276,200
Dec 9, 2025	2.31	2.32	2.25	2.26	2.26	-2.59%	30,720,970
Dec 8, 2025	2.36	2.37	2.31	2.32	2.32	-1.28%	23,693,290
Dec 5, 2025	2.30	2.36	2.29	2.35	2.35	2.17%	19,591,520
Dec 4, 2025	2.36	2.36	2.30	2.30	2.30	-2.13%	21,407,260
Dec 3, 2025	2.36	2.39	2.34	2.35	2.35	-0.84%	22,803,400
Dec 2, 2025	2.35	2.37	2.31	2.37	2.37	0.85%	20,344,940
Dec 1, 2025	2.33	2.38	2.33	2.35	2.35	1.29%	22,461,500
Nov 28, 2025	2.28	2.33	2.25	2.32	2.32	1.75%	27,840,000
Nov 27, 2025	2.29	2.31	2.28	2.28	2.28	-0.44%	23,980,600
Nov 26, 2025	2.32	2.35	2.28	2.29	2.29	-0.87%	24,604,800
Nov 25, 2025	2.29	2.33	2.28	2.31	2.31	0.87%	26,078,850
Nov 24, 2025	2.31	2.34	2.29	2.29	2.29	0.44%	30,860,290
Nov 21, 2025	2.40	2.41	2.28	2.28	2.28	-5.79%	51,297,420
Nov 20, 2025	2.45	2.47	2.40	2.42	2.42	-1.63%	38,261,354
Nov 19, 2025	2.53	2.57	2.42	2.46	2.46	-3.15%	49,743,430
Nov 18, 2025	2.70	2.70	2.51	2.54	2.54	-6.27%	74,120,770
Nov 17, 2025	2.70	2.76	2.69	2.71	2.71	0.37%	47,718,360