Skip to main content
AJUSTEEL Co.,Ltd (KRX:139990)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,875.00
-575.00 (-12.92%)
Last updated: Apr 29, 2026, 2:21 PM KST

AJUSTEEL Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,490.004,545.003,790.003,880.003,880.00-12.81%3,089,945
Apr 28, 20263,660.004,450.003,660.004,450.004,450.0029.93%1,846,743
Apr 27, 20263,300.003,430.003,285.003,425.003,425.004.58%70,354
Apr 24, 20263,230.003,300.003,215.003,275.003,275.001.24%28,763
Apr 23, 20263,295.003,295.003,210.003,235.003,235.00-1.82%16,684
Apr 22, 20263,125.003,320.003,125.003,295.003,295.000.46%22,923
Apr 21, 20263,330.003,330.003,280.003,280.003,280.00-0.15%27,846
Apr 20, 20263,400.003,400.003,285.003,285.003,285.00-3.38%44,074
Apr 17, 20263,375.003,440.003,315.003,400.003,400.000.74%38,088
Apr 16, 20263,310.003,380.003,285.003,375.003,375.001.81%50,515
Apr 15, 20263,285.003,340.003,235.003,315.003,315.000.91%50,500
Apr 14, 20263,280.003,315.003,215.003,285.003,285.001.55%48,089
Apr 13, 20263,200.003,255.003,175.003,235.003,235.000.94%37,034
Apr 10, 20263,325.003,430.003,180.003,205.003,205.00-1.23%105,509
Apr 9, 20263,020.003,540.003,010.003,245.003,245.007.63%383,430
Apr 8, 20263,005.003,045.002,995.003,015.003,015.000.33%24,390
Apr 7, 20263,055.003,055.003,000.003,005.003,005.00-2.12%10,874
Apr 6, 20263,050.003,070.003,015.003,070.003,070.00-0.32%17,060
Apr 3, 20263,130.003,130.003,045.003,080.003,080.003.01%24,122
Apr 2, 20263,040.003,055.002,990.002,990.002,990.00-1.64%14,925
Apr 1, 20263,000.003,055.002,995.003,040.003,040.001.33%23,988
Mar 31, 20262,985.003,005.002,950.003,000.003,000.000.17%13,425
Mar 30, 20263,010.003,010.002,950.002,995.002,995.00-0.50%27,244
Mar 27, 20262,910.003,010.002,910.003,010.003,010.000.33%24,345
Mar 26, 20263,020.003,020.002,980.003,000.003,000.000.17%9,986
Mar 25, 20262,900.002,995.002,900.002,995.002,995.002.39%19,942
Mar 24, 20262,940.003,040.002,875.002,925.002,925.00-0.51%55,954
Mar 23, 20263,050.003,050.002,910.002,940.002,940.00-2.49%40,131
Mar 20, 20263,050.003,065.002,980.003,015.003,015.000.17%24,357
Mar 19, 20262,975.003,025.002,950.003,010.003,010.001.18%15,624
Mar 18, 20262,990.003,030.002,960.002,975.002,975.00-0.34%38,542
Mar 17, 20263,050.003,050.002,965.002,985.002,985.000.51%25,245
Mar 16, 20263,035.003,060.002,965.002,970.002,970.00-2.14%28,903
Mar 13, 20263,000.003,040.002,975.003,035.003,035.000.50%15,454
Mar 12, 20262,975.003,035.002,935.003,020.003,020.001.51%54,870
Mar 11, 20262,965.003,010.002,965.002,975.002,975.000.34%14,060
Mar 10, 20262,950.002,980.002,950.002,965.002,965.000.51%12,111
Mar 9, 20262,975.002,975.002,865.002,950.002,950.00-0.84%19,844
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