Aju IB Investment Co., Ltd. - 027360.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2,135	2,155	2,155	2,175	2,135	86,664
August 21, 2025	2,135	2,140	2,140	2,170	2,125	146,174
August 20, 2025	2,175	2,135	2,135	2,175	2,105	205,376
August 19, 2025	2,180	2,175	2,175	2,205	2,165	122,474
August 18, 2025	2,230	2,185	2,185	2,230	2,160	208,325
August 14, 2025	2,220	2,225	2,225	2,235	2,200	192,856
August 13, 2025	2,260	2,230	2,230	2,260	2,210	158,807
August 12, 2025	2,260	2,245	2,245	2,300	2,230	248,717
August 11, 2025	2,270	2,260	2,260	2,280	2,220	137,667
August 08, 2025	2,270	2,265	2,265	2,295	2,245	195,810
August 07, 2025	2,265	2,270	2,270	2,300	2,245	180,404
August 06, 2025	2,260	2,265	2,265	2,295	2,240	96,592
August 05, 2025	2,280	2,255	2,255	2,300	2,235	211,014
August 04, 2025	2,235	2,280	2,280	2,290	2,180	361,124
August 01, 2025	2,345	2,210	2,210	2,345	2,195	836,484
July 31, 2025	2,330	2,350	2,350	2,370	2,315	159,920
July 30, 2025	2,300	2,325	2,325	2,330	2,300	96,217
July 29, 2025	2,270	2,315	2,315	2,330	2,245	260,178
July 28, 2025	2,295	2,275	2,275	2,310	2,260	473,943
July 25, 2025	2,300	2,295	2,295	2,330	2,280	405,423
July 24, 2025	2,385	2,300	2,300	2,410	2,295	507,107
July 23, 2025	2,400	2,375	2,375	2,425	2,325	331,651
July 22, 2025	2,450	2,420	2,420	2,455	2,395	289,967
July 21, 2025	2,465	2,440	2,440	2,475	2,430	216,386
July 18, 2025	2,495	2,465	2,465	2,495	2,445	179,457
July 17, 2025	2,505	2,495	2,495	2,525	2,480	245,791
July 16, 2025	2,505	2,500	2,500	2,515	2,465	214,082
July 15, 2025	2,555	2,505	2,505	2,555	2,465	367,906
July 14, 2025	2,530	2,555	2,555	2,570	2,500	462,082
July 11, 2025	2,585	2,580	2,580	2,645	2,530	1.73M
July 10, 2025	2,500	2,560	2,560	2,575	2,475	658,763
July 09, 2025	2,405	2,495	2,495	2,510	2,395	1.04M
July 08, 2025	2,350	2,355	2,355	2,395	2,345	378,898
July 07, 2025	2,315	2,345	2,345	2,380	2,315	232,317
July 04, 2025	2,405	2,345	2,345	2,405	2,340	322,732
July 03, 2025	2,400	2,395	2,395	2,415	2,370	329,087
July 02, 2025	2,450	2,395	2,395	2,450	2,380	439,248
July 01, 2025	2,435	2,450	2,450	2,490	2,425	317,894
June 30, 2025	2,475	2,425	2,425	2,475	2,425	319,961
June 27, 2025	2,485	2,475	2,475	2,510	2,445	650,986
June 26, 2025	2,590	2,480	2,480	2,595	2,475	868,241
June 25, 2025	2,655	2,600	2,600	2,660	2,565	976,155
June 24, 2025	2,690	2,655	2,655	2,710	2,630	817,605
June 23, 2025	2,670	2,645	2,645	2,680	2,605	814,546
June 20, 2025	2,745	2,710	2,710	2,745	2,665	1.05M
June 19, 2025	2,655	2,745	2,745	2,790	2,645	5.02M
June 18, 2025	2,600	2,635	2,635	2,640	2,580	397,594
June 17, 2025	2,690	2,630	2,630	2,700	2,580	858,990
June 16, 2025	2,555	2,625	2,625	2,655	2,490	773,554
June 13, 2025	2,670	2,570	2,570	2,685	2,540	958,118
June 12, 2025	2,685	2,690	2,690	2,715	2,640	967,800
June 11, 2025	2,595	2,680	2,680	2,710	2,585	1.59M
June 10, 2025	2,575	2,595	2,595	2,605	2,530	1.22M
June 09, 2025	2,635	2,555	2,555	2,710	2,545	4.64M
June 05, 2025	2,460	2,505	2,505	2,540	2,450	871,330
June 04, 2025	2,315	2,480	2,480	2,510	2,300	2.14M
June 02, 2025	2,305	2,310	2,310	2,335	2,275	371,456
May 30, 2025	2,270	2,290	2,290	2,345	2,250	631,395
May 29, 2025	2,260	2,270	2,270	2,295	2,250	225,620
May 28, 2025	2,250	2,245	2,245	2,280	2,225	378,810

Aju IB Investment Co., Ltd. (027360.KQ) KOE