Skip to main content
AJU IB INVESTMENT Co., Ltd. (KOSDAQ:027360)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,590.00
+290.00 (5.47%)
At close: Mar 6, 2026

AJU IB INVESTMENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,240.006,070.005,110.005,590.005,590.005.47%10,742,530
Mar 5, 20264,705.005,490.004,705.005,300.005,300.0023.40%10,877,399
Mar 4, 20265,060.005,340.004,250.004,295.004,295.00-17.24%8,588,302
Mar 3, 20265,660.006,320.005,060.005,190.005,190.00-10.67%36,796,829
Feb 27, 20264,685.005,810.004,665.005,810.005,810.0029.98%26,647,916
Feb 26, 20264,600.004,645.004,470.004,470.004,470.00-2.40%1,842,047
Feb 25, 20264,730.004,750.004,530.004,580.004,580.00-2.35%2,435,144
Feb 24, 20264,890.004,910.004,650.004,690.004,690.00-4.29%2,349,306
Feb 23, 20264,940.005,180.004,850.004,900.004,900.00-0.81%3,455,836
Feb 20, 20265,160.005,280.004,850.004,940.004,940.00-2.56%3,891,710
Feb 19, 20265,120.005,320.005,010.005,070.005,070.003.05%5,760,157
Feb 13, 20264,850.005,170.004,775.004,920.004,920.001.44%5,423,586
Feb 12, 20265,000.005,060.004,705.004,850.004,850.00-2.22%2,694,536
Feb 11, 20264,910.005,320.004,675.004,960.004,960.001.95%5,716,794
Feb 10, 20264,995.005,130.004,805.004,865.004,865.00-1.52%3,707,436
Feb 9, 20264,790.005,280.004,790.004,940.004,940.005.33%8,126,761
Feb 6, 20264,530.004,995.004,380.004,690.004,690.001.19%11,176,810
Feb 5, 20264,900.004,965.004,630.004,635.004,635.00-8.04%4,138,818
Feb 4, 20265,280.005,430.004,900.005,040.005,040.00-1.37%9,410,773
Feb 3, 20264,865.005,540.004,730.005,110.005,110.0014.19%44,812,990
Feb 2, 20264,805.004,955.004,465.004,475.004,475.00-6.58%10,130,831
Jan 30, 20264,670.005,040.004,440.004,790.004,790.006.21%54,954,443
Jan 29, 20263,580.004,510.003,520.004,510.004,510.0029.97%30,483,177
Jan 28, 20263,600.003,650.003,450.003,470.003,470.00-2.94%2,183,830
Jan 27, 20263,580.003,685.003,460.003,575.003,575.000.99%4,200,111
Jan 26, 20263,380.003,660.003,310.003,540.003,540.005.04%6,313,475
Jan 23, 20263,270.003,635.003,250.003,370.003,370.005.81%12,283,878
Jan 22, 20263,180.003,240.003,060.003,185.003,185.000.16%1,361,963
Jan 21, 20263,160.003,210.003,090.003,180.003,180.00-3.05%1,331,533
Jan 20, 20263,260.003,475.003,160.003,280.003,280.000.77%3,192,014
Jan 19, 20263,210.003,320.003,160.003,255.003,255.003.01%1,386,756
Jan 16, 20263,150.003,245.003,095.003,160.003,160.000.32%1,230,092
Jan 15, 20263,120.003,170.003,035.003,150.003,150.002.27%1,026,139
Jan 14, 20263,200.003,200.003,055.003,080.003,080.00-4.05%1,314,768
Jan 13, 20263,420.003,425.003,160.003,210.003,210.00-6.00%2,401,346
Jan 12, 20263,180.003,510.003,150.003,415.003,415.008.59%5,675,470
Jan 9, 20263,350.003,435.003,120.003,145.003,145.00-4.26%1,945,242
Jan 8, 20263,490.003,520.003,275.003,285.003,285.00-5.06%2,219,208
Jan 7, 20263,485.003,540.003,365.003,460.003,460.00-2.40%2,759,710
Jan 6, 20263,380.003,735.003,370.003,545.003,545.001.87%9,178,791
Jan 5, 20263,400.003,750.003,315.003,480.003,480.004.19%8,280,644
Jan 2, 20262,915.003,435.002,900.003,340.003,340.0015.77%10,773,910
Dec 30, 20252,910.003,005.002,855.002,885.002,885.00-0.69%2,362,032
Dec 29, 20252,890.003,000.002,830.002,905.002,905.00-1.02%2,716,473
Dec 26, 20253,265.003,345.002,910.002,935.002,885.00-10.79%6,293,334
Dec 24, 20253,135.003,335.003,090.003,290.003,233.955.11%1,504,238
Dec 23, 20253,685.003,685.003,090.003,130.003,076.68-15.06%3,367,602
Dec 22, 20253,485.003,800.003,485.003,685.003,622.229.19%5,702,965
Dec 19, 20253,400.004,240.003,145.003,375.003,317.502.12%70,894,880
Dec 18, 20252,750.003,480.002,670.003,305.003,248.7022.41%47,698,450
Dec 17, 20252,770.002,845.002,650.002,700.002,654.00-3,391,810
Dec 16, 20252,715.002,885.002,640.002,700.002,654.00-0.37%6,252,039
Dec 15, 20252,570.003,090.002,470.002,710.002,663.8311.75%24,790,450
Dec 12, 20252,330.002,545.002,285.002,425.002,383.697.78%4,478,293
Dec 11, 20252,220.002,285.002,215.002,250.002,211.672.27%682,520
Dec 10, 20252,200.002,250.002,160.002,200.002,162.523.53%523,740
Dec 9, 20252,150.002,165.002,120.002,125.002,088.80-2.07%334,414
Dec 8, 20252,200.002,305.002,105.002,170.002,133.034.08%1,285,569
Dec 5, 20252,040.002,100.002,030.002,085.002,049.482.21%178,925
Dec 4, 20252,100.002,100.002,040.002,040.002,005.25-1.92%158,186
Dec 3, 20252,075.002,105.002,065.002,080.002,044.570.24%123,576
Dec 2, 20252,095.002,095.002,045.002,075.002,039.650.24%209,556
Dec 1, 20252,070.002,190.002,060.002,070.002,034.74-522,883
Nov 28, 20251,992.002,090.001,991.002,070.002,034.744.12%413,723
Nov 27, 20251,999.002,015.001,982.001,988.001,954.13-0.85%82,269
Nov 26, 20251,945.002,010.001,945.002,005.001,970.843.72%238,537
Nov 25, 20251,961.002,005.001,913.001,933.001,900.07-1.23%522,051
Nov 24, 20251,981.001,988.001,946.001,957.001,923.66-0.81%221,387
Nov 21, 20252,000.002,000.001,970.001,973.001,939.39-1.84%138,622
Nov 20, 20251,955.002,050.001,955.002,010.001,975.763.24%218,416
Nov 19, 20251,959.001,988.001,939.001,947.001,913.83-0.61%234,474
Nov 18, 20251,982.001,995.001,953.001,959.001,925.63-2.05%418,296
Nov 17, 20252,010.002,015.001,977.002,000.001,965.93-220,172
Nov 14, 20252,040.002,050.001,999.002,000.001,965.93-3.15%171,320
Nov 13, 20252,065.002,080.002,050.002,065.002,029.82-146,325
Nov 12, 20252,015.002,070.002,005.002,065.002,029.822.23%162,370
Nov 11, 20252,045.002,085.002,005.002,020.001,985.59-0.98%140,981
Nov 10, 20252,000.002,085.001,999.002,040.002,005.252.05%170,927
Nov 7, 20252,050.002,090.001,984.001,999.001,964.95-3.43%447,212
Nov 6, 20252,040.002,095.002,030.002,070.002,034.741.22%246,064
Nov 5, 20252,075.002,075.001,974.002,045.002,010.16-1.45%623,386
Nov 4, 20252,080.002,110.002,065.002,075.002,039.65-0.48%192,647
Nov 3, 20252,100.002,130.002,060.002,085.002,049.48-0.71%284,488
Oct 31, 20252,100.002,125.002,085.002,100.002,064.22-0.24%136,206
Oct 30, 20252,170.002,170.002,100.002,105.002,069.14-2.55%240,983
Oct 29, 20252,175.002,180.002,155.002,160.002,123.20-0.69%136,231
Oct 28, 20252,130.002,185.002,125.002,175.002,137.951.16%297,959
Oct 27, 20252,095.002,155.002,065.002,150.002,113.373.86%435,356
Oct 24, 20252,075.002,100.002,045.002,070.002,034.74-0.24%265,422
Oct 23, 20252,085.002,100.002,060.002,075.002,039.65-1.19%177,159
Oct 22, 20252,110.002,115.002,065.002,100.002,064.22-0.24%201,588
Oct 21, 20252,130.002,150.002,085.002,105.002,069.14-0.47%271,242
Oct 20, 20252,095.002,120.002,075.002,115.002,078.970.95%209,265
Oct 17, 20252,190.002,190.002,090.002,095.002,059.31-3.90%531,528
Oct 16, 20252,230.002,250.002,175.002,180.002,142.86-2.24%199,091
Oct 15, 20252,205.002,230.002,160.002,230.002,192.013.24%192,903
Oct 14, 20252,190.002,255.002,150.002,160.002,123.20-1.14%453,093
Oct 13, 20252,120.002,185.002,115.002,185.002,147.780.46%219,572
Oct 10, 20252,215.002,215.002,145.002,175.002,137.95-1.36%268,963
Oct 2, 20252,185.002,220.002,180.002,205.002,167.440.68%151,188