AJU IB INVESTMENT CO., LTD. 027360
KRX · South Korea · Finance
KRW 3,865.00+125.00 (+3.34%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3,865.00 | +3.34% | KRW 3,735.00 | KRW 3,880.00 | KRW 3,680.00 | 1.33M |
| 2026-09-30 | KRW 3,740.00 | -2.35% | KRW 3,820.00 | KRW 3,900.00 | KRW 3,720.00 | 1.07M |
| 2026-09-29 | KRW 3,830.00 | -0.52% | KRW 3,740.00 | KRW 3,845.00 | KRW 3,650.00 | 1.73M |
| 2026-09-28 | KRW 3,850.00 | -4.23% | KRW 4,075.00 | KRW 4,075.00 | KRW 3,800.00 | 1.93M |
| 2026-09-23 | KRW 4,020.00 | +1.26% | KRW 4,000.00 | KRW 4,165.00 | KRW 3,915.00 | 4.10M |
| 2026-09-22 | KRW 3,970.00 | -0.75% | KRW 4,035.00 | KRW 4,075.00 | KRW 3,900.00 | 3.11M |
| 2026-09-21 | KRW 4,000.00 | +3.49% | KRW 3,935.00 | KRW 4,235.00 | KRW 3,915.00 | 8.44M |
| 2026-09-18 | KRW 3,865.00 | +0.26% | KRW 3,830.00 | KRW 4,040.00 | KRW 3,805.00 | 6.84M |
| 2026-09-17 | KRW 3,855.00 | +10.14% | KRW 3,590.00 | KRW 4,130.00 | KRW 3,550.00 | 27.19M |
| 2026-09-16 | KRW 3,500.00 | +5.11% | KRW 3,325.00 | KRW 3,545.00 | KRW 3,270.00 | 2.19M |
| 2026-09-15 | KRW 3,330.00 | +0.45% | KRW 3,285.00 | KRW 3,450.00 | KRW 3,250.00 | 1.46M |
| 2026-09-14 | KRW 3,315.00 | +2.00% | KRW 3,230.00 | KRW 3,365.00 | KRW 3,190.00 | 1.28M |
| 2026-09-11 | KRW 3,250.00 | -1.52% | KRW 3,235.00 | KRW 3,300.00 | KRW 3,210.00 | 723.90K |
| 2026-09-10 | KRW 3,300.00 | -0.30% | KRW 3,280.00 | KRW 3,325.00 | KRW 3,200.00 | 905.64K |
| 2026-09-09 | KRW 3,310.00 | +3.12% | KRW 3,250.00 | KRW 3,330.00 | KRW 3,215.00 | 1.26M |
| 2026-09-08 | KRW 3,210.00 | +1.90% | KRW 3,150.00 | KRW 3,355.00 | KRW 3,150.00 | 1.73M |
| 2026-09-07 | KRW 3,150.00 | -1.10% | KRW 3,195.00 | KRW 3,220.00 | KRW 3,145.00 | 800.25K |
| 2026-09-04 | KRW 3,185.00 | +5.29% | KRW 3,095.00 | KRW 3,235.00 | KRW 3,080.00 | 1.50M |
| 2026-09-03 | KRW 3,025.00 | -2.26% | KRW 3,110.00 | KRW 3,160.00 | KRW 2,960.00 | 1.16M |
| 2026-09-02 | KRW 3,095.00 | -5.06% | KRW 3,140.00 | KRW 3,195.00 | KRW 3,080.00 | 1.21M |
| 2026-09-01 | KRW 3,260.00 | -2.98% | KRW 3,360.00 | KRW 3,375.00 | KRW 3,160.00 | 1.55M |
| 2026-08-31 | KRW 3,360.00 | -0.59% | KRW 3,300.00 | KRW 3,395.00 | KRW 3,205.00 | 1.42M |
| 2026-08-28 | KRW 3,380.00 | -2.87% | KRW 3,435.00 | KRW 3,490.00 | KRW 3,365.00 | 1.09M |
| 2026-08-27 | KRW 3,480.00 | +3.57% | KRW 3,375.00 | KRW 3,530.00 | KRW 3,370.00 | 1.99M |
| 2026-08-26 | KRW 3,360.00 | -0.59% | KRW 3,405.00 | KRW 3,545.00 | KRW 3,270.00 | 1.76M |
| 2026-08-25 | KRW 3,380.00 | +1.65% | KRW 3,260.00 | KRW 3,400.00 | KRW 3,050.00 | 1.84M |
| 2026-08-24 | KRW 3,325.00 | +1.22% | KRW 3,580.00 | KRW 3,630.00 | KRW 3,320.00 | 4.53M |
| 2026-08-21 | KRW 3,285.00 | -10.61% | KRW 3,555.00 | KRW 3,565.00 | KRW 3,260.00 | 2.99M |
| 2026-08-20 | KRW 3,675.00 | +2.51% | KRW 3,745.00 | KRW 3,845.00 | KRW 3,515.00 | 2.99M |
| 2026-08-19 | KRW 3,585.00 | -7.36% | KRW 3,830.00 | KRW 3,895.00 | KRW 3,570.00 | 3.21M |
| 2026-08-18 | KRW 3,870.00 | -5.61% | KRW 4,150.00 | KRW 4,545.00 | KRW 3,870.00 | 18.02M |
| 2026-08-14 | KRW 4,100.00 | -10.58% | KRW 4,700.00 | KRW 4,710.00 | KRW 3,940.00 | 16.68M |
| 2026-08-13 | KRW 4,585.00 | +29.89% | KRW 3,695.00 | KRW 4,585.00 | KRW 3,680.00 | 7.16M |
| 2026-08-12 | KRW 3,530.00 | -3.29% | KRW 3,845.00 | KRW 3,845.00 | KRW 3,400.00 | 2.50M |
| 2026-08-11 | KRW 3,650.00 | +0.69% | KRW 3,620.00 | KRW 3,860.00 | KRW 3,460.00 | 3.85M |
| 2026-08-10 | KRW 3,625.00 | +14.53% | KRW 3,370.00 | KRW 3,895.00 | KRW 3,210.00 | 12.81M |
| 2026-08-07 | KRW 3,165.00 | -0.63% | KRW 3,220.00 | KRW 3,340.00 | KRW 3,055.00 | 583.71K |
| 2026-08-06 | KRW 3,185.00 | -2.60% | KRW 3,230.00 | KRW 3,315.00 | KRW 3,140.00 | 532.02K |
| 2026-08-05 | KRW 3,270.00 | +0.77% | KRW 3,305.00 | KRW 3,360.00 | KRW 3,235.00 | 902.01K |
| 2026-08-04 | KRW 3,245.00 | +5.53% | KRW 3,080.00 | KRW 3,325.00 | KRW 3,080.00 | 1.12M |
| 2026-08-03 | KRW 3,075.00 | +3.02% | KRW 2,850.00 | KRW 3,230.00 | KRW 2,775.00 | 1.04M |
| 2026-07-31 | KRW 2,985.00 | +16.60% | KRW 2,690.00 | KRW 2,985.00 | KRW 2,660.00 | 1.26M |
| 2026-07-30 | KRW 2,560.00 | -0.97% | KRW 2,490.00 | KRW 2,710.00 | KRW 2,490.00 | 1.01M |
| 2026-07-29 | KRW 2,585.00 | -12.82% | KRW 2,985.00 | KRW 2,995.00 | KRW 2,500.00 | 1.26M |
| 2026-07-28 | KRW 2,965.00 | -8.63% | KRW 3,180.00 | KRW 3,185.00 | KRW 2,890.00 | 719.52K |
| 2026-07-27 | KRW 3,245.00 | +0.31% | KRW 3,300.00 | KRW 3,350.00 | KRW 3,170.00 | 533.84K |
| 2026-07-24 | KRW 3,235.00 | -7.04% | KRW 3,410.00 | KRW 3,410.00 | KRW 3,190.00 | 548.03K |
| 2026-07-23 | KRW 3,480.00 | +8.07% | KRW 3,220.00 | KRW 3,480.00 | KRW 3,205.00 | 881.77K |
| 2026-07-22 | KRW 3,220.00 | +0.94% | KRW 3,280.00 | KRW 3,400.00 | KRW 3,210.00 | 578.45K |
| 2026-07-21 | KRW 3,190.00 | +0.47% | KRW 3,105.00 | KRW 3,220.00 | KRW 3,040.00 | 747.81K |
| 2026-07-20 | KRW 3,175.00 | -6.07% | KRW 3,280.00 | KRW 3,320.00 | KRW 3,115.00 | 615.58K |
| 2026-07-16 | KRW 3,380.00 | -9.14% | KRW 3,640.00 | KRW 3,640.00 | KRW 3,370.00 | 620.68K |
| 2026-07-15 | KRW 3,720.00 | +8.61% | KRW 3,475.00 | KRW 3,740.00 | KRW 3,475.00 | 1.00M |
| 2026-07-14 | KRW 3,425.00 | -2.70% | KRW 3,475.00 | KRW 3,510.00 | KRW 3,185.00 | 1.30M |
| 2026-07-13 | KRW 3,520.00 | -12.66% | KRW 4,030.00 | KRW 4,050.00 | KRW 3,505.00 | 1.28M |
| 2026-07-10 | KRW 4,030.00 | +6.90% | KRW 3,775.00 | KRW 4,075.00 | KRW 3,775.00 | 1.23M |
| 2026-07-09 | KRW 3,770.00 | +1.48% | KRW 3,710.00 | KRW 4,035.00 | KRW 3,635.00 | 1.29M |
| 2026-07-08 | KRW 3,715.00 | -10.16% | KRW 3,990.00 | KRW 4,070.00 | KRW 3,715.00 | 1.39M |
| 2026-07-07 | KRW 4,135.00 | -4.72% | KRW 4,305.00 | KRW 4,365.00 | KRW 4,050.00 | 971.65K |
| 2026-07-06 | KRW 4,340.00 | -4.62% | KRW 4,580.00 | KRW 4,680.00 | KRW 4,230.00 | 763.54K |
| 2026-07-03 | KRW 4,550.00 | +1.11% | KRW 4,460.00 | KRW 4,550.00 | KRW 4,190.00 | 1.20M |
| 2026-07-02 | KRW 4,500.00 | -12.11% | KRW 4,970.00 | KRW 4,970.00 | KRW 4,450.00 | 1.56M |
| 2026-07-01 | KRW 5,120.00 | +6.22% | KRW 4,845.00 | KRW 5,230.00 | KRW 4,720.00 | 2.52M |
| 2026-06-30 | KRW 4,820.00 | +2.77% | KRW 4,795.00 | KRW 4,970.00 | KRW 4,530.00 | 1.96M |
| 2026-06-29 | KRW 4,690.00 | +7.82% | KRW 4,300.00 | KRW 4,735.00 | KRW 4,220.00 | 2.19M |
| 2026-06-26 | KRW 4,350.00 | -8.13% | KRW 4,680.00 | KRW 4,705.00 | KRW 4,260.00 | 2.38M |
| 2026-06-25 | KRW 4,735.00 | -5.30% | KRW 5,040.00 | KRW 5,230.00 | KRW 4,710.00 | 3.01M |
| 2026-06-24 | KRW 5,000.00 | -4.94% | KRW 5,160.00 | KRW 5,270.00 | KRW 4,865.00 | 3.49M |
| 2026-06-23 | KRW 5,260.00 | -12.91% | KRW 5,810.00 | KRW 5,990.00 | KRW 5,260.00 | 3.76M |
| 2026-06-22 | KRW 6,040.00 | -0.98% | KRW 5,960.00 | KRW 6,390.00 | KRW 5,880.00 | 2.95M |
| 2026-06-19 | KRW 6,100.00 | -5.86% | KRW 6,350.00 | KRW 6,450.00 | KRW 5,930.00 | 4.00M |
| 2026-06-18 | KRW 6,480.00 | -2.56% | KRW 6,710.00 | KRW 6,890.00 | KRW 6,370.00 | 3.87M |
| 2026-06-17 | KRW 6,650.00 | -9.28% | KRW 7,170.00 | KRW 7,190.00 | KRW 6,630.00 | 5.92M |
| 2026-06-16 | KRW 7,330.00 | -4.68% | KRW 7,700.00 | KRW 7,760.00 | KRW 7,240.00 | 4.83M |
| 2026-06-15 | KRW 7,690.00 | -6.33% | KRW 7,930.00 | KRW 8,190.00 | KRW 7,470.00 | 6.92M |
| 2026-06-12 | KRW 8,210.00 | -7.23% | KRW 9,080.00 | KRW 9,980.00 | KRW 8,150.00 | 8.62M |
| 2026-06-11 | KRW 8,850.00 | -1.45% | KRW 8,720.00 | KRW 9,240.00 | KRW 8,320.00 | 6.33M |
| 2026-06-10 | KRW 8,980.00 | -4.57% | KRW 9,630.00 | KRW 9,850.00 | KRW 8,400.00 | 7.03K |
| 2026-06-09 | KRW 9,410.00 | +6.93% | KRW 8,810.00 | KRW 9,470.00 | KRW 8,650.00 | 5.59M |
| 2026-06-08 | KRW 8,800.00 | -9.28% | KRW 8,590.00 | KRW 9,690.00 | KRW 8,540.00 | 4.47M |
| 2026-06-05 | KRW 9,700.00 | -5.27% | KRW 10,110.00 | KRW 10,220.00 | KRW 9,600.00 | 3.03M |
| 2026-06-04 | KRW 10,240.00 | -0.78% | KRW 10,680.00 | KRW 10,700.00 | KRW 9,660.00 | 6.29M |
| 2026-06-02 | KRW 10,320.00 | -9.15% | KRW 10,900.00 | KRW 11,200.00 | KRW 10,030.00 | 9.91M |
| 2026-06-01 | KRW 11,360.00 | -6.04% | KRW 12,090.00 | KRW 12,500.00 | KRW 11,290.00 | 6.77M |
| 2026-05-29 | KRW 12,090.00 | -11.36% | KRW 13,620.00 | KRW 13,790.00 | KRW 11,300.00 | 8.36M |
| 2026-05-28 | KRW 13,640.00 | -10.32% | KRW 15,210.00 | KRW 15,250.00 | KRW 13,010.00 | 6.20M |
| 2026-05-27 | KRW 15,210.00 | -7.87% | KRW 16,730.00 | KRW 16,790.00 | KRW 15,010.00 | 5.59M |
| 2026-05-26 | KRW 16,510.00 | +4.63% | KRW 16,580.00 | KRW 17,690.00 | KRW 16,250.00 | 15.37M |
| 2026-05-22 | KRW 15,780.00 | -1.50% | KRW 15,740.00 | KRW 16,320.00 | KRW 15,310.00 | 5.24M |
| 2026-05-21 | KRW 16,020.00 | +3.22% | KRW 16,230.00 | KRW 17,780.00 | KRW 15,870.00 | 10.96M |