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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	2,280	2,290	2,290	2,335	2,270	420,950
September 11, 2025	2,290	2,280	2,280	2,315	2,265	279,102
September 10, 2025	2,170	2,280	2,280	2,280	2,170	463,673
September 09, 2025	2,135	2,165	2,165	2,185	2,135	242,217
September 08, 2025	2,120	2,135	2,135	2,160	2,115	194,397
September 05, 2025	2,155	2,125	2,125	2,170	2,115	155,668
September 04, 2025	2,115	2,155	2,155	2,185	2,115	200,156
September 03, 2025	2,110	2,115	2,115	2,130	2,090	160,388
September 02, 2025	2,120	2,115	2,115	2,140	2,110	126,790
September 01, 2025	2,180	2,125	2,125	2,180	2,110	343,699
August 29, 2025	2,225	2,190	2,190	2,295	2,180	577,780
August 28, 2025	2,165	2,210	2,210	2,240	2,140	217,710
August 27, 2025	2,185	2,170	2,170	2,195	2,140	108,064
August 26, 2025	2,195	2,185	2,185	2,200	2,155	136,577
August 25, 2025	2,170	2,190	2,190	2,205	2,160	162,501
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

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