AJU IB INVESTMENT Co., Ltd. (KOSDAQ:027360)
South Korea
· Delayed Price · Currency is KRW 18,700
+740 (4.12%)
Apr 28, 2026, 3:30 PM KST
AJU IB INVESTMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18,310.00 | 18,940.00 | 17,100.00 | 18,700.00 | 18,700.00 | 4.12% | 12,616,674 |
| Apr 27, 2026 | 18,720.00 | 19,280.00 | 17,600.00 | 17,960.00 | 17,960.00 | -4.06% | 9,736,437 |
| Apr 24, 2026 | 14,590.00 | 18,960.00 | 14,320.00 | 18,720.00 | 18,720.00 | 28.31% | 37,001,976 |
| Apr 23, 2026 | 14,350.00 | 15,350.00 | 13,820.00 | 14,590.00 | 14,590.00 | 3.11% | 18,989,732 |
| Apr 22, 2026 | 12,150.00 | 15,420.00 | 12,150.00 | 14,150.00 | 14,150.00 | 16.75% | 36,922,076 |
| Apr 21, 2026 | 12,150.00 | 12,580.00 | 11,730.00 | 12,120.00 | 12,120.00 | - | 9,347,304 |
| Apr 20, 2026 | 11,890.00 | 12,640.00 | 11,470.00 | 12,120.00 | 12,120.00 | 1.59% | 9,678,997 |
| Apr 17, 2026 | 11,130.00 | 13,080.00 | 10,770.00 | 11,930.00 | 11,930.00 | 8.75% | 40,176,331 |
| Apr 16, 2026 | 12,100.00 | 12,110.00 | 10,700.00 | 10,970.00 | 10,970.00 | -9.34% | 8,545,767 |
| Apr 15, 2026 | 11,520.00 | 12,820.00 | 11,430.00 | 12,100.00 | 12,100.00 | 6.80% | 35,900,545 |
| Apr 14, 2026 | 9,010.00 | 11,330.00 | 8,800.00 | 11,330.00 | 11,330.00 | 29.93% | 32,015,940 |
| Apr 13, 2026 | 8,200.00 | 8,980.00 | 8,180.00 | 8,720.00 | 8,720.00 | 2.59% | 4,719,414 |
| Apr 10, 2026 | 8,670.00 | 8,740.00 | 8,280.00 | 8,500.00 | 8,500.00 | -1.28% | 2,845,821 |
| Apr 9, 2026 | 8,950.00 | 9,040.00 | 8,570.00 | 8,610.00 | 8,610.00 | -4.86% | 2,651,297 |
| Apr 8, 2026 | 9,140.00 | 9,290.00 | 8,810.00 | 9,050.00 | 9,050.00 | 4.87% | 6,385,268 |
| Apr 7, 2026 | 9,290.00 | 9,570.00 | 8,410.00 | 8,630.00 | 8,630.00 | -4.43% | 6,003,783 |
| Apr 6, 2026 | 8,880.00 | 9,680.00 | 8,720.00 | 9,030.00 | 9,030.00 | 2.27% | 7,550,482 |
| Apr 3, 2026 | 9,320.00 | 9,750.00 | 8,680.00 | 8,830.00 | 8,830.00 | 0.57% | 8,031,102 |
| Apr 2, 2026 | 9,620.00 | 10,100.00 | 8,430.00 | 8,780.00 | 8,780.00 | -6.30% | 10,203,177 |
| Apr 1, 2026 | 8,670.00 | 9,680.00 | 8,570.00 | 9,370.00 | 9,370.00 | 15.39% | 16,499,490 |
| Mar 31, 2026 | 8,950.00 | 9,220.00 | 8,090.00 | 8,120.00 | 8,120.00 | -10.28% | 5,942,733 |
| Mar 30, 2026 | 8,850.00 | 9,700.00 | 8,810.00 | 9,050.00 | 9,050.00 | -2.06% | 11,887,080 |
| Mar 27, 2026 | 8,690.00 | 9,440.00 | 8,620.00 | 9,240.00 | 9,240.00 | 3.59% | 22,673,728 |
| Mar 26, 2026 | 8,500.00 | 10,200.00 | 8,060.00 | 8,920.00 | 8,920.00 | 4.69% | 68,787,346 |
| Mar 25, 2026 | 6,700.00 | 8,520.00 | 6,420.00 | 8,520.00 | 8,520.00 | 29.88% | 40,913,043 |
| Mar 24, 2026 | 6,910.00 | 7,350.00 | 6,370.00 | 6,560.00 | 6,560.00 | 0.92% | 6,466,681 |
| Mar 23, 2026 | 6,950.00 | 7,150.00 | 6,500.00 | 6,500.00 | 6,500.00 | -10.84% | 4,375,641 |
| Mar 20, 2026 | 7,710.00 | 7,760.00 | 7,250.00 | 7,290.00 | 7,290.00 | -4.83% | 4,067,622 |
| Mar 19, 2026 | 7,290.00 | 7,790.00 | 7,290.00 | 7,660.00 | 7,660.00 | 2.13% | 7,505,546 |
| Mar 18, 2026 | 7,620.00 | 7,700.00 | 7,200.00 | 7,500.00 | 7,500.00 | 0.27% | 8,270,167 |
| Mar 17, 2026 | 6,440.00 | 7,850.00 | 6,440.00 | 7,480.00 | 7,480.00 | 18.17% | 46,377,690 |
| Mar 16, 2026 | 6,020.00 | 6,950.00 | 5,940.00 | 6,330.00 | 6,330.00 | 6.57% | 21,406,110 |
| Mar 13, 2026 | 5,840.00 | 6,160.00 | 5,710.00 | 5,940.00 | 5,940.00 | -1.33% | 5,906,259 |
| Mar 12, 2026 | 6,340.00 | 6,450.00 | 5,920.00 | 6,020.00 | 6,020.00 | -1.79% | 11,602,104 |
| Mar 11, 2026 | 5,210.00 | 6,230.00 | 5,210.00 | 6,130.00 | 6,130.00 | 19.26% | 28,151,880 |
| Mar 10, 2026 | 5,480.00 | 5,480.00 | 5,020.00 | 5,140.00 | 5,140.00 | 1.18% | 4,322,018 |
| Mar 9, 2026 | 5,170.00 | 5,380.00 | 4,850.00 | 5,080.00 | 5,080.00 | -9.12% | 4,186,660 |
| Mar 6, 2026 | 5,240.00 | 6,070.00 | 5,110.00 | 5,590.00 | 5,590.00 | 5.47% | 10,742,530 |
| Mar 5, 2026 | 4,705.00 | 5,490.00 | 4,705.00 | 5,300.00 | 5,300.00 | 23.40% | 10,877,399 |
| Mar 4, 2026 | 5,060.00 | 5,340.00 | 4,250.00 | 4,295.00 | 4,295.00 | -17.24% | 8,588,302 |
| Mar 3, 2026 | 5,660.00 | 6,320.00 | 5,060.00 | 5,190.00 | 5,190.00 | -10.67% | 36,796,829 |
| Feb 27, 2026 | 4,685.00 | 5,810.00 | 4,665.00 | 5,810.00 | 5,810.00 | 29.98% | 26,647,916 |
| Feb 26, 2026 | 4,600.00 | 4,645.00 | 4,470.00 | 4,470.00 | 4,470.00 | -2.40% | 1,842,047 |
| Feb 25, 2026 | 4,730.00 | 4,750.00 | 4,530.00 | 4,580.00 | 4,580.00 | -2.35% | 2,435,144 |
| Feb 24, 2026 | 4,890.00 | 4,910.00 | 4,650.00 | 4,690.00 | 4,690.00 | -4.29% | 2,349,306 |
| Feb 23, 2026 | 4,940.00 | 5,180.00 | 4,850.00 | 4,900.00 | 4,900.00 | -0.81% | 3,455,836 |
| Feb 20, 2026 | 5,160.00 | 5,280.00 | 4,850.00 | 4,940.00 | 4,940.00 | -2.56% | 3,891,710 |
| Feb 19, 2026 | 5,120.00 | 5,320.00 | 5,010.00 | 5,070.00 | 5,070.00 | 3.05% | 5,760,157 |
| Feb 13, 2026 | 4,850.00 | 5,170.00 | 4,775.00 | 4,920.00 | 4,920.00 | 1.44% | 5,423,586 |
| Feb 12, 2026 | 5,000.00 | 5,060.00 | 4,705.00 | 4,850.00 | 4,850.00 | -2.22% | 2,694,536 |
| Feb 11, 2026 | 4,910.00 | 5,320.00 | 4,675.00 | 4,960.00 | 4,960.00 | 1.95% | 5,716,794 |
| Feb 10, 2026 | 4,995.00 | 5,130.00 | 4,805.00 | 4,865.00 | 4,865.00 | -1.52% | 3,707,436 |
| Feb 9, 2026 | 4,790.00 | 5,280.00 | 4,790.00 | 4,940.00 | 4,940.00 | 5.33% | 8,126,761 |
| Feb 6, 2026 | 4,530.00 | 4,995.00 | 4,380.00 | 4,690.00 | 4,690.00 | 1.19% | 11,176,810 |
| Feb 5, 2026 | 4,900.00 | 4,965.00 | 4,630.00 | 4,635.00 | 4,635.00 | -8.04% | 4,138,818 |
| Feb 4, 2026 | 5,280.00 | 5,430.00 | 4,900.00 | 5,040.00 | 5,040.00 | -1.37% | 9,410,773 |
| Feb 3, 2026 | 4,865.00 | 5,540.00 | 4,730.00 | 5,110.00 | 5,110.00 | 14.19% | 44,812,990 |
| Feb 2, 2026 | 4,805.00 | 4,955.00 | 4,465.00 | 4,475.00 | 4,475.00 | -6.58% | 10,130,831 |
| Jan 30, 2026 | 4,670.00 | 5,040.00 | 4,440.00 | 4,790.00 | 4,790.00 | 6.21% | 54,954,443 |
| Jan 29, 2026 | 3,580.00 | 4,510.00 | 3,520.00 | 4,510.00 | 4,510.00 | 29.97% | 30,483,177 |
| Jan 28, 2026 | 3,600.00 | 3,650.00 | 3,450.00 | 3,470.00 | 3,470.00 | -2.94% | 2,183,830 |
| Jan 27, 2026 | 3,580.00 | 3,685.00 | 3,460.00 | 3,575.00 | 3,575.00 | 0.99% | 4,200,111 |
| Jan 26, 2026 | 3,380.00 | 3,660.00 | 3,310.00 | 3,540.00 | 3,540.00 | 5.04% | 6,313,475 |
| Jan 23, 2026 | 3,270.00 | 3,635.00 | 3,250.00 | 3,370.00 | 3,370.00 | 5.81% | 12,283,878 |
| Jan 22, 2026 | 3,180.00 | 3,240.00 | 3,060.00 | 3,185.00 | 3,185.00 | 0.16% | 1,361,963 |
| Jan 21, 2026 | 3,160.00 | 3,210.00 | 3,090.00 | 3,180.00 | 3,180.00 | -3.05% | 1,331,533 |
| Jan 20, 2026 | 3,260.00 | 3,475.00 | 3,160.00 | 3,280.00 | 3,280.00 | 0.77% | 3,192,014 |
| Jan 19, 2026 | 3,210.00 | 3,320.00 | 3,160.00 | 3,255.00 | 3,255.00 | 3.01% | 1,386,756 |
| Jan 16, 2026 | 3,150.00 | 3,245.00 | 3,095.00 | 3,160.00 | 3,160.00 | 0.32% | 1,230,092 |
| Jan 15, 2026 | 3,120.00 | 3,170.00 | 3,035.00 | 3,150.00 | 3,150.00 | 2.27% | 1,026,139 |
| Jan 14, 2026 | 3,200.00 | 3,200.00 | 3,055.00 | 3,080.00 | 3,080.00 | -4.05% | 1,314,768 |
| Jan 13, 2026 | 3,420.00 | 3,425.00 | 3,160.00 | 3,210.00 | 3,210.00 | -6.00% | 2,401,346 |
| Jan 12, 2026 | 3,180.00 | 3,510.00 | 3,150.00 | 3,415.00 | 3,415.00 | 8.59% | 5,675,470 |
| Jan 9, 2026 | 3,350.00 | 3,435.00 | 3,120.00 | 3,145.00 | 3,145.00 | -4.26% | 1,945,242 |
| Jan 8, 2026 | 3,490.00 | 3,520.00 | 3,275.00 | 3,285.00 | 3,285.00 | -5.06% | 2,219,208 |
| Jan 7, 2026 | 3,485.00 | 3,540.00 | 3,365.00 | 3,460.00 | 3,460.00 | -2.40% | 2,759,710 |
| Jan 6, 2026 | 3,380.00 | 3,735.00 | 3,370.00 | 3,545.00 | 3,545.00 | 1.87% | 9,178,791 |
| Jan 5, 2026 | 3,400.00 | 3,750.00 | 3,315.00 | 3,480.00 | 3,480.00 | 4.19% | 8,280,644 |
| Jan 2, 2026 | 2,915.00 | 3,435.00 | 2,900.00 | 3,340.00 | 3,340.00 | 15.77% | 10,773,910 |
| Dec 30, 2025 | 2,910.00 | 3,005.00 | 2,855.00 | 2,885.00 | 2,885.00 | -0.69% | 2,362,032 |
| Dec 29, 2025 | 2,890.00 | 3,000.00 | 2,830.00 | 2,905.00 | 2,905.00 | -1.02% | 2,716,473 |
| Dec 26, 2025 | 3,265.00 | 3,345.00 | 2,910.00 | 2,935.00 | 2,885.00 | -10.79% | 6,293,334 |
| Dec 24, 2025 | 3,135.00 | 3,335.00 | 3,090.00 | 3,290.00 | 3,233.95 | 5.11% | 1,504,238 |
| Dec 23, 2025 | 3,685.00 | 3,685.00 | 3,090.00 | 3,130.00 | 3,076.68 | -15.06% | 3,367,602 |
| Dec 22, 2025 | 3,485.00 | 3,800.00 | 3,485.00 | 3,685.00 | 3,622.22 | 9.19% | 5,702,965 |
| Dec 19, 2025 | 3,400.00 | 4,240.00 | 3,145.00 | 3,375.00 | 3,317.50 | 2.12% | 70,894,880 |
| Dec 18, 2025 | 2,750.00 | 3,480.00 | 2,670.00 | 3,305.00 | 3,248.70 | 22.41% | 47,698,450 |
| Dec 17, 2025 | 2,770.00 | 2,845.00 | 2,650.00 | 2,700.00 | 2,654.00 | - | 3,391,810 |
| Dec 16, 2025 | 2,715.00 | 2,885.00 | 2,640.00 | 2,700.00 | 2,654.00 | -0.37% | 6,252,039 |
| Dec 15, 2025 | 2,570.00 | 3,090.00 | 2,470.00 | 2,710.00 | 2,663.83 | 11.75% | 24,790,450 |
| Dec 12, 2025 | 2,330.00 | 2,545.00 | 2,285.00 | 2,425.00 | 2,383.69 | 7.78% | 4,478,293 |
| Dec 11, 2025 | 2,220.00 | 2,285.00 | 2,215.00 | 2,250.00 | 2,211.67 | 2.27% | 682,520 |
| Dec 10, 2025 | 2,200.00 | 2,250.00 | 2,160.00 | 2,200.00 | 2,162.52 | 3.53% | 523,740 |
| Dec 9, 2025 | 2,150.00 | 2,165.00 | 2,120.00 | 2,125.00 | 2,088.80 | -2.07% | 334,414 |
| Dec 8, 2025 | 2,200.00 | 2,305.00 | 2,105.00 | 2,170.00 | 2,133.03 | 4.08% | 1,285,569 |
| Dec 5, 2025 | 2,040.00 | 2,100.00 | 2,030.00 | 2,085.00 | 2,049.48 | 2.21% | 178,925 |
| Dec 4, 2025 | 2,100.00 | 2,100.00 | 2,040.00 | 2,040.00 | 2,005.25 | -1.92% | 158,186 |
| Dec 3, 2025 | 2,075.00 | 2,105.00 | 2,065.00 | 2,080.00 | 2,044.57 | 0.24% | 123,576 |
| Dec 2, 2025 | 2,095.00 | 2,095.00 | 2,045.00 | 2,075.00 | 2,039.65 | 0.24% | 209,556 |
| Dec 1, 2025 | 2,070.00 | 2,190.00 | 2,060.00 | 2,070.00 | 2,034.74 | - | 522,883 |