J Steel Company Holdings Inc. (KOSDAQ:023440)
South Korea
· Delayed Price · Currency is KRW 730.00
-44.00 (-5.68%)
At close: Mar 9, 2026
J Steel Company Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 773.00 | 773.00 | 717.00 | 730.00 | 730.00 | -5.68% | 475,911 |
| Mar 6, 2026 | 745.00 | 785.00 | 730.00 | 774.00 | 774.00 | 3.89% | 553,820 |
| Mar 5, 2026 | 739.00 | 774.00 | 719.00 | 745.00 | 745.00 | 5.82% | 720,477 |
| Mar 4, 2026 | 792.00 | 797.00 | 701.00 | 704.00 | 704.00 | -10.09% | 1,050,604 |
| Mar 3, 2026 | 765.00 | 815.00 | 756.00 | 783.00 | 783.00 | 3.57% | 1,426,948 |
| Feb 27, 2026 | 723.00 | 794.00 | 723.00 | 756.00 | 756.00 | 2.16% | 1,355,728 |
| Feb 26, 2026 | 735.00 | 747.00 | 631.00 | 740.00 | 740.00 | -1.33% | 3,491,004 |
| Feb 25, 2026 | 752.00 | 782.00 | 745.00 | 750.00 | 750.00 | -0.27% | 592,360 |
| Feb 24, 2026 | 756.00 | 774.00 | 740.00 | 752.00 | 752.00 | 0.27% | 393,389 |
| Feb 23, 2026 | 752.00 | 786.00 | 730.00 | 750.00 | 750.00 | - | 489,330 |
| Feb 20, 2026 | 781.00 | 792.00 | 750.00 | 750.00 | 750.00 | -3.97% | 576,152 |
| Feb 19, 2026 | 790.00 | 799.00 | 758.00 | 781.00 | 781.00 | -2.38% | 685,321 |
| Feb 13, 2026 | 818.00 | 825.00 | 749.00 | 800.00 | 800.00 | -3.85% | 1,853,880 |
| Feb 12, 2026 | 809.00 | 848.00 | 796.00 | 832.00 | 832.00 | 1.71% | 580,942 |
| Feb 11, 2026 | 842.00 | 856.00 | 792.00 | 818.00 | 818.00 | -0.73% | 689,795 |
| Feb 10, 2026 | 864.00 | 871.00 | 788.00 | 824.00 | 824.00 | -4.63% | 1,474,325 |
| Feb 9, 2026 | 944.00 | 944.00 | 852.00 | 864.00 | 864.00 | -5.68% | 1,807,254 |
| Feb 6, 2026 | 864.00 | 920.00 | 825.00 | 916.00 | 916.00 | 5.05% | 2,058,428 |
| Feb 5, 2026 | 785.00 | 945.00 | 774.00 | 872.00 | 872.00 | 10.80% | 6,966,683 |
| Feb 4, 2026 | 757.00 | 805.00 | 750.00 | 787.00 | 787.00 | 2.88% | 874,478 |
| Feb 3, 2026 | 737.00 | 767.00 | 720.00 | 765.00 | 765.00 | 4.79% | 567,362 |
| Feb 2, 2026 | 723.00 | 744.00 | 708.00 | 730.00 | 730.00 | 0.97% | 611,718 |
| Jan 30, 2026 | 762.00 | 772.00 | 716.00 | 723.00 | 723.00 | -8.94% | 1,626,779 |
| Jan 29, 2026 | 732.00 | 844.00 | 709.00 | 794.00 | 794.00 | 11.05% | 4,195,576 |
| Jan 28, 2026 | 713.00 | 729.00 | 680.00 | 715.00 | 715.00 | 0.70% | 834,011 |
| Jan 27, 2026 | 790.00 | 790.00 | 707.00 | 710.00 | 710.00 | -7.67% | 1,119,502 |
| Jan 26, 2026 | 744.00 | 797.00 | 734.00 | 769.00 | 769.00 | 3.36% | 454,635 |
| Jan 23, 2026 | 752.00 | 766.00 | 732.00 | 744.00 | 744.00 | -4.25% | 596,741 |
| Jan 22, 2026 | 730.00 | 830.00 | 725.00 | 777.00 | 777.00 | 6.15% | 2,127,206 |
| Jan 21, 2026 | 723.00 | 769.00 | 703.00 | 732.00 | 732.00 | 1.10% | 1,449,190 |
| Jan 20, 2026 | 675.00 | 742.00 | 666.00 | 724.00 | 724.00 | 7.42% | 1,437,254 |
| Jan 19, 2026 | 671.00 | 690.00 | 662.00 | 674.00 | 674.00 | 0.75% | 542,573 |
| Jan 16, 2026 | 680.00 | 694.00 | 659.00 | 669.00 | 669.00 | -1.62% | 616,638 |
| Jan 15, 2026 | 697.00 | 700.00 | 666.00 | 680.00 | 680.00 | -2.44% | 646,954 |
| Jan 14, 2026 | 716.00 | 718.00 | 691.00 | 697.00 | 697.00 | -2.79% | 573,419 |
| Jan 13, 2026 | 708.00 | 739.00 | 708.00 | 717.00 | 717.00 | 1.56% | 540,322 |
| Jan 12, 2026 | 709.00 | 728.00 | 706.00 | 706.00 | 706.00 | -0.28% | 423,710 |
| Jan 9, 2026 | 701.00 | 731.00 | 694.00 | 708.00 | 708.00 | 0.85% | 356,503 |
| Jan 8, 2026 | 739.00 | 755.00 | 700.00 | 702.00 | 702.00 | -4.75% | 472,456 |
| Jan 7, 2026 | 715.00 | 740.00 | 702.00 | 737.00 | 737.00 | 3.22% | 515,802 |
| Jan 6, 2026 | 740.00 | 751.00 | 710.00 | 714.00 | 714.00 | -3.51% | 420,288 |
| Jan 5, 2026 | 710.00 | 751.00 | 710.00 | 740.00 | 740.00 | 3.35% | 612,268 |
| Jan 2, 2026 | 687.00 | 724.00 | 687.00 | 716.00 | 716.00 | 4.68% | 370,000 |
| Dec 30, 2025 | 739.00 | 739.00 | 675.00 | 684.00 | 684.00 | -7.69% | 684,870 |
| Dec 29, 2025 | 715.00 | 774.00 | 683.00 | 741.00 | 741.00 | 8.81% | 1,451,674 |
| Dec 26, 2025 | 673.00 | 692.00 | 648.00 | 681.00 | 681.00 | 1.95% | 341,315 |
| Dec 24, 2025 | 652.00 | 670.00 | 639.00 | 668.00 | 668.00 | 1.52% | 435,260 |
| Dec 23, 2025 | 690.00 | 695.00 | 641.00 | 658.00 | 658.00 | -2.81% | 633,547 |
| Dec 22, 2025 | 690.00 | 717.00 | 675.00 | 677.00 | 677.00 | -2.31% | 398,523 |
| Dec 19, 2025 | 690.00 | 708.00 | 667.00 | 693.00 | 693.00 | 0.43% | 473,370 |
| Dec 18, 2025 | 690.00 | 695.00 | 673.00 | 690.00 | 690.00 | - | 292,692 |
| Dec 17, 2025 | 695.00 | 708.00 | 683.00 | 690.00 | 690.00 | -0.58% | 315,803 |
| Dec 16, 2025 | 709.00 | 710.00 | 693.00 | 694.00 | 694.00 | -2.66% | 319,605 |
| Dec 15, 2025 | 738.00 | 752.00 | 712.00 | 713.00 | 713.00 | -3.39% | 579,798 |
| Dec 12, 2025 | 755.00 | 799.00 | 723.00 | 738.00 | 738.00 | -2.89% | 771,828 |
| Dec 11, 2025 | 726.00 | 834.00 | 719.00 | 760.00 | 760.00 | 4.68% | 1,434,229 |
| Dec 10, 2025 | 753.00 | 764.00 | 703.00 | 726.00 | 726.00 | -3.20% | 484,598 |
| Dec 9, 2025 | 760.00 | 770.00 | 748.00 | 750.00 | 750.00 | -2.60% | 474,422 |
| Dec 8, 2025 | 795.00 | 795.00 | 762.00 | 770.00 | 770.00 | -1.91% | 584,591 |
| Dec 5, 2025 | 790.00 | 821.00 | 760.00 | 785.00 | 785.00 | 1.42% | 879,381 |
| Dec 4, 2025 | 828.00 | 849.00 | 760.00 | 774.00 | 774.00 | -7.97% | 1,610,341 |
| Dec 3, 2025 | 730.00 | 852.00 | 730.00 | 841.00 | 841.00 | 17.13% | 3,217,004 |
| Dec 2, 2025 | 724.00 | 750.00 | 702.00 | 718.00 | 718.00 | -0.83% | 667,690 |
| Dec 1, 2025 | 687.00 | 742.00 | 672.00 | 724.00 | 724.00 | 5.39% | 989,209 |
| Nov 28, 2025 | 669.00 | 700.00 | 667.00 | 687.00 | 687.00 | 2.69% | 604,581 |
| Nov 27, 2025 | 691.00 | 701.00 | 669.00 | 669.00 | 669.00 | -3.46% | 528,534 |
| Nov 26, 2025 | 660.00 | 700.00 | 655.00 | 693.00 | 693.00 | 4.84% | 686,505 |
| Nov 25, 2025 | 680.00 | 690.00 | 645.00 | 661.00 | 661.00 | -2.07% | 902,014 |
| Nov 24, 2025 | 674.00 | 690.00 | 645.00 | 675.00 | 675.00 | 0.15% | 1,208,056 |
| Nov 21, 2025 | 711.00 | 711.00 | 665.00 | 674.00 | 674.00 | -5.20% | 1,108,370 |
| Nov 20, 2025 | 728.00 | 745.00 | 700.00 | 711.00 | 711.00 | -1.52% | 932,905 |
| Nov 19, 2025 | 746.00 | 767.00 | 700.00 | 722.00 | 722.00 | -3.22% | 1,536,829 |
| Nov 18, 2025 | 777.00 | 783.00 | 735.00 | 746.00 | 746.00 | -4.36% | 1,465,732 |
| Nov 17, 2025 | 750.00 | 800.00 | 720.00 | 780.00 | 780.00 | 9.70% | 4,507,720 |
| Nov 14, 2025 | 821.00 | 839.00 | 632.00 | 711.00 | 711.00 | -14.65% | 14,502,790 |
| Nov 13, 2025 | 870.00 | 956.00 | 806.00 | 833.00 | 833.00 | -4.14% | 4,737,727 |
| Nov 12, 2025 | 665.00 | 896.00 | 646.00 | 869.00 | 869.00 | -2.58% | 27,271,710 |
| Nov 11, 2025 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | -29.98% | 1,573,231 |
| Nov 10, 2025 | 1,313.00 | 1,313.00 | 1,252.00 | 1,274.00 | 1,274.00 | -2.97% | 613,291 |
| Nov 7, 2025 | 1,350.00 | 1,366.00 | 1,300.00 | 1,313.00 | 1,313.00 | -3.17% | 624,741 |
| Nov 6, 2025 | 1,369.00 | 1,381.00 | 1,348.00 | 1,356.00 | 1,356.00 | 0.44% | 324,153 |
| Nov 5, 2025 | 1,351.00 | 1,382.00 | 1,315.00 | 1,350.00 | 1,350.00 | -2.39% | 600,203 |
| Nov 4, 2025 | 1,366.00 | 1,469.00 | 1,366.00 | 1,383.00 | 1,383.00 | 0.36% | 636,662 |
| Nov 3, 2025 | 1,424.00 | 1,424.00 | 1,375.00 | 1,378.00 | 1,378.00 | -2.27% | 299,763 |
| Oct 31, 2025 | 1,383.00 | 1,432.00 | 1,364.00 | 1,410.00 | 1,410.00 | 1.95% | 311,477 |
| Oct 30, 2025 | 1,395.00 | 1,440.00 | 1,370.00 | 1,383.00 | 1,383.00 | -0.86% | 344,973 |
| Oct 29, 2025 | 1,417.00 | 1,424.00 | 1,376.00 | 1,395.00 | 1,395.00 | -1.69% | 407,155 |
| Oct 28, 2025 | 1,450.00 | 1,550.00 | 1,406.00 | 1,419.00 | 1,419.00 | 1.94% | 974,124 |
| Oct 27, 2025 | 1,383.00 | 1,423.00 | 1,357.00 | 1,392.00 | 1,392.00 | -0.22% | 439,776 |
| Oct 24, 2025 | 1,423.00 | 1,427.00 | 1,380.00 | 1,395.00 | 1,395.00 | -1.97% | 339,469 |
| Oct 23, 2025 | 1,411.00 | 1,480.00 | 1,396.00 | 1,423.00 | 1,423.00 | 1.93% | 510,865 |
| Oct 22, 2025 | 1,400.00 | 1,428.00 | 1,381.00 | 1,396.00 | 1,396.00 | -0.36% | 755,914 |
| Oct 21, 2025 | 1,401.00 | 1,420.00 | 1,372.00 | 1,401.00 | 1,401.00 | - | 436,078 |
| Oct 20, 2025 | 1,436.00 | 1,444.00 | 1,384.00 | 1,401.00 | 1,401.00 | -2.44% | 374,183 |
| Oct 17, 2025 | 1,440.00 | 1,454.00 | 1,397.00 | 1,436.00 | 1,436.00 | -0.83% | 281,051 |
| Oct 16, 2025 | 1,492.00 | 1,492.00 | 1,440.00 | 1,448.00 | 1,448.00 | -2.43% | 451,138 |
| Oct 15, 2025 | 1,426.00 | 1,493.00 | 1,426.00 | 1,484.00 | 1,484.00 | 5.02% | 850,771 |
| Oct 14, 2025 | 1,386.00 | 1,435.00 | 1,381.00 | 1,413.00 | 1,413.00 | 1.00% | 246,938 |
| Oct 13, 2025 | 1,342.00 | 1,427.00 | 1,342.00 | 1,399.00 | 1,399.00 | 1.97% | 426,801 |
| Oct 10, 2025 | 1,404.00 | 1,419.00 | 1,324.00 | 1,372.00 | 1,372.00 | -2.28% | 576,434 |