Skip to main content
AJUSTEEL Co.,Ltd (KRX:139990)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,920.00
-55.00 (-1.85%)
At close: Mar 9, 2026

AJUSTEEL Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,015.003,015.002,955.002,975.002,975.00-0.83%14,955
Mar 5, 20262,930.003,010.002,930.003,000.003,000.003.09%39,358
Mar 4, 20263,100.003,120.002,845.002,910.002,910.00-6.13%129,553
Mar 3, 20263,090.003,170.003,090.003,100.003,100.000.32%43,153
Feb 27, 20263,125.003,160.003,085.003,090.003,090.00-1.12%43,143
Feb 26, 20263,225.003,225.003,120.003,125.003,125.00-3.25%62,361
Feb 25, 20263,275.003,300.003,175.003,230.003,230.00-1.37%47,408
Feb 24, 20263,270.003,320.003,225.003,275.003,275.000.31%33,411
Feb 23, 20263,335.003,345.003,245.003,265.003,265.00-1.80%49,734
Feb 20, 20263,235.003,385.003,230.003,325.003,325.003.10%64,268
Feb 19, 20263,180.003,235.003,165.003,225.003,225.000.62%35,762
Feb 13, 20263,215.003,255.003,185.003,205.003,205.00-0.31%30,483
Feb 12, 20263,195.003,245.003,160.003,215.003,215.000.47%25,408
Feb 11, 20263,210.003,230.003,160.003,200.003,200.001.27%22,210
Feb 10, 20263,210.003,210.003,145.003,160.003,160.000.16%11,180
Feb 9, 20263,205.003,205.003,130.003,155.003,155.000.64%24,988
Feb 6, 20263,180.003,205.003,095.003,135.003,135.00-2.18%47,023
Feb 5, 20263,190.003,255.003,185.003,205.003,205.000.47%45,746
Feb 4, 20263,120.003,215.003,115.003,190.003,190.002.24%36,881
Feb 3, 20263,085.003,125.003,085.003,120.003,120.000.65%16,174
Feb 2, 20263,205.003,210.003,080.003,100.003,100.00-3.28%46,424
Jan 30, 20263,185.003,235.003,130.003,205.003,205.000.63%42,677
Jan 29, 20263,180.003,205.003,110.003,185.003,185.000.16%37,177
Jan 28, 20263,270.003,270.003,155.003,180.003,180.00-2.45%57,875
Jan 27, 20263,220.003,270.003,220.003,260.003,260.001.09%26,932
Jan 26, 20263,150.003,235.003,150.003,225.003,225.002.38%49,002
Jan 23, 20263,100.003,160.003,090.003,150.003,150.001.61%23,374
Jan 22, 20263,090.003,130.003,045.003,100.003,100.000.32%31,043
Jan 21, 20263,025.003,325.003,025.003,090.003,090.001.31%122,037
Jan 20, 20263,025.003,065.003,015.003,050.003,050.000.66%23,430
Jan 19, 20263,055.003,060.003,005.003,030.003,030.00-1.14%33,628
Jan 16, 20263,060.003,115.003,060.003,065.003,065.00-2.23%31,105
Jan 15, 20263,130.003,160.003,130.003,135.003,135.000.16%19,193
Jan 14, 20263,135.003,155.003,110.003,130.003,130.00-0.95%16,765
Jan 13, 20263,210.003,215.003,140.003,160.003,160.00-1.40%13,423
Jan 12, 20263,160.003,210.003,150.003,205.003,205.001.42%14,384
Jan 9, 20263,120.003,175.003,110.003,160.003,160.001.28%16,235
Jan 8, 20263,160.003,180.003,115.003,120.003,120.00-1.27%22,344
Jan 7, 20263,190.003,235.003,120.003,160.003,160.00-0.47%27,683
Jan 6, 20263,265.003,290.003,155.003,175.003,175.00-2.76%50,883
Jan 5, 20263,330.003,340.003,260.003,265.003,265.00-1.95%20,703
Jan 2, 20263,335.003,355.003,300.003,330.003,330.00-0.15%22,239
Dec 30, 20253,290.003,345.003,260.003,335.003,335.001.37%7,663
Dec 29, 20253,315.003,350.003,270.003,290.003,290.00-1.79%14,728
Dec 26, 20253,295.003,405.003,295.003,350.003,350.000.45%16,295
Dec 24, 20253,350.003,390.003,270.003,335.003,335.00-0.45%43,503
Dec 23, 20253,385.003,430.003,350.003,350.003,350.00-1.76%18,917
Dec 22, 20253,405.003,455.003,405.003,410.003,410.00-0.87%12,689
Dec 19, 20253,490.003,520.003,410.003,440.003,440.00-1.43%17,404
Dec 18, 20253,480.003,630.003,460.003,490.003,490.00-1.69%16,004
Dec 17, 20253,575.003,740.003,525.003,550.003,550.00-0.70%72,249
Dec 16, 20253,475.003,595.003,470.003,575.003,575.002.73%39,638
Dec 15, 20253,500.003,650.003,405.003,480.003,480.000.72%38,190
Dec 12, 20253,455.003,520.003,450.003,455.003,455.00-1.99%46,166
Dec 11, 20253,475.003,570.003,425.003,525.003,525.002.92%26,614
Dec 10, 20253,425.003,430.003,400.003,425.003,425.00-11,897
Dec 9, 20253,460.003,460.003,395.003,425.003,425.00-1.01%17,558
Dec 8, 20253,510.003,540.003,455.003,460.003,460.00-1.42%9,410
Dec 5, 20253,560.003,560.003,480.003,510.003,510.00-0.99%26,721
Dec 4, 20253,430.003,645.003,420.003,545.003,545.003.35%50,265
Dec 3, 20253,360.003,435.003,360.003,430.003,430.001.63%10,282
Dec 2, 20253,400.003,400.003,360.003,375.003,375.00-0.74%8,151
Dec 1, 20253,420.003,495.003,390.003,400.003,400.00-1.16%17,116
Nov 28, 20253,280.003,475.003,270.003,440.003,440.005.36%35,200
Nov 27, 20253,240.003,310.003,240.003,265.003,265.000.77%15,587
Nov 26, 20253,245.003,255.003,230.003,240.003,240.00-15,043
Nov 25, 20253,340.003,340.003,230.003,240.003,240.00-2.70%24,725
Nov 24, 20253,290.003,345.003,260.003,330.003,330.000.91%17,323
Nov 21, 20253,210.003,360.003,210.003,300.003,300.00-2.80%26,369
Nov 20, 20253,280.003,405.003,280.003,395.003,395.003.35%36,553
Nov 19, 20253,325.003,330.003,265.003,285.003,285.00-1.20%18,172
Nov 18, 20253,430.003,430.003,305.003,325.003,325.00-3.06%30,934
Nov 17, 20253,280.003,750.003,280.003,430.003,430.004.57%158,231
Nov 14, 20253,195.003,310.003,180.003,280.003,280.002.82%47,912
Nov 13, 20253,240.003,240.003,175.003,190.003,190.000.47%5,142
Nov 12, 20253,215.003,220.003,165.003,175.003,175.00-2.01%35,077
Nov 11, 20253,245.003,285.003,200.003,240.003,240.00-0.15%24,610
Nov 10, 20253,220.003,335.003,220.003,245.003,245.00-0.31%22,574
Nov 7, 20253,265.003,270.003,185.003,255.003,255.00-0.15%59,988
Nov 6, 20253,020.003,840.003,015.003,260.003,260.007.95%835,432
Nov 5, 20253,050.003,055.002,955.003,020.003,020.00-0.98%74,812
Nov 4, 20253,090.003,090.003,005.003,050.003,050.00-1.29%49,879
Nov 3, 20253,250.003,250.003,065.003,090.003,090.00-4.04%75,238
Oct 31, 20253,215.003,245.003,210.003,220.003,220.00-0.31%18,129
Oct 30, 20253,265.003,265.003,220.003,230.003,230.00-1.07%23,924
Oct 29, 20253,285.003,290.003,255.003,265.003,265.00-0.46%20,360
Oct 28, 20253,275.003,280.003,255.003,280.003,280.00-0.15%20,927
Oct 27, 20253,310.003,320.003,275.003,285.003,285.00-0.61%53,325
Oct 24, 20253,330.003,335.003,300.003,305.003,305.00-0.75%27,047
Oct 23, 20253,340.003,340.003,315.003,330.003,330.00-0.30%17,883
Oct 22, 20253,335.003,350.003,320.003,340.003,340.00-0.30%22,679
Oct 21, 20253,390.003,405.003,340.003,350.003,350.00-1.18%49,078
Oct 20, 20253,420.003,445.003,380.003,390.003,390.00-1.74%33,899
Oct 17, 20253,485.003,485.003,420.003,450.003,450.00-1.00%36,839
Oct 16, 20253,485.003,510.003,460.003,485.003,485.00-23,634
Oct 15, 20253,485.003,535.003,475.003,485.003,485.00-14,603
Oct 14, 20253,470.003,565.003,470.003,485.003,485.00-0.43%24,556
Oct 13, 20253,500.003,535.003,480.003,500.003,500.00-0.57%15,284
Oct 10, 20253,550.003,565.003,505.003,520.003,520.00-1.40%27,020
Oct 2, 20253,565.003,580.003,535.003,570.003,570.00-17,631