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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	3,200	3,080	3,080	3,200	3,055	1.32M
January 13, 2026	3,420	3,210	3,210	3,425	3,160	2.4M
January 12, 2026	3,180	3,415	3,415	3,510	3,150	5.73M
January 09, 2026	3,350	3,145	3,145	3,435	3,120	1.99M
January 08, 2026	3,490	3,285	3,285	3,520	3,275	2.26M
January 07, 2026	3,485	3,460	3,460	3,540	3,365	2.8M
January 06, 2026	3,380	3,545	3,545	3,735	3,370	9.25M
January 05, 2026	3,400	3,480	3,480	3,750	3,315	8.34M
January 02, 2026	2,915	3,340	3,340	3,435	2,900	10.82M
December 30, 2025	2,910	2,885	2,885	3,005	2,855	2.42M
December 29, 2025	2,890	2,905	2,905	3,000	2,830	2.81M
December 26, 2025	3,265	2,935	2,935	3,345	2,910	6.29M
December 24, 2025	3,135	3,290	3,290	3,335	3,090	1.6M
December 23, 2025	3,685	3,130	3,130	3,685	3,090	3.64M
December 22, 2025	3,485	3,685	3,685	3,800	3,485	5.61M
December 19, 2025	3,400	3,375	3,375	4,240	3,145	70.89M
December 18, 2025	2,750	3,305	3,305	3,480	2,670	47.7M
December 17, 2025	2,770	2,700	2,700	2,845	2,650	3.39M
December 16, 2025	2,715	2,700	2,700	2,885	2,640	6.25M
December 15, 2025	2,570	2,710	2,710	3,090	2,470	24.79M
December 12, 2025	2,330	2,410	2,410	2,545	2,285	4.43M
December 11, 2025	2,220	2,250	2,250	2,285	2,215	682,520
December 10, 2025	2,200	2,200	2,200	2,250	2,160	526,985
December 09, 2025	2,150	2,125	2,125	2,165	2,120	334,414
December 08, 2025	2,200	2,170	2,170	2,305	2,105	1.3M
December 05, 2025	2,040	2,085	2,085	2,100	2,030	166,745
December 04, 2025	2,100	2,050	2,050	2,100	2,040	155,504
December 03, 2025	2,075	2,080	2,080	2,105	2,065	124,694
December 02, 2025	2,095	2,075	2,075	2,095	2,045	209,556
December 01, 2025	2,070	2,070	2,070	2,190	2,060	522,883
November 28, 2025	1,992	2,070	2,070	2,090	1,991	417,355
November 27, 2025	1,999	1,988	1,988	2,015	1,982	82,269
November 26, 2025	1,945	2,005	2,005	2,010	1,945	238,389
November 25, 2025	1,961	1,933	1,933	2,005	1,913	525,775
November 24, 2025	1,981	1,957	1,957	1,988	1,946	221,387
November 21, 2025	2,000	1,973	1,973	2,000	1,970	139,728
November 20, 2025	1,955	2,010	2,010	2,050	1,955	220,196
November 19, 2025	1,959	1,947	1,947	1,988	1,939	234,474
November 18, 2025	1,982	1,959	1,959	1,995	1,953	420,331
November 17, 2025	2,010	2,000	2,000	2,015	1,977	220,172
November 14, 2025	2,040	2,000	2,000	2,050	1,999	175,025
November 13, 2025	2,065	2,065	2,065	2,080	2,050	146,578
November 12, 2025	2,015	2,065	2,065	2,070	2,005	162,370
November 11, 2025	2,045	2,020	2,020	2,085	2,005	140,981
November 10, 2025	2,000	2,040	2,040	2,085	1,999	170,927
November 07, 2025	2,050	1,999	1,999	2,090	1,984	447,212
November 06, 2025	2,040	2,070	2,070	2,095	2,030	246,064
November 05, 2025	2,075	2,045	2,045	2,075	1,974	623,386
November 04, 2025	2,080	2,075	2,075	2,110	2,065	194,380
November 03, 2025	2,100	2,085	2,085	2,130	2,060	288,853
October 31, 2025	2,100	2,100	2,100	2,125	2,085	135,057
October 30, 2025	2,170	2,105	2,105	2,170	2,100	244,927
October 29, 2025	2,175	2,160	2,160	2,180	2,155	136,231
October 28, 2025	2,130	2,175	2,175	2,185	2,125	304,733
October 27, 2025	2,095	2,150	2,150	2,155	2,065	435,356
October 24, 2025	2,075	2,070	2,070	2,100	2,045	271,527
October 23, 2025	2,085	2,075	2,075	2,100	2,060	177,159
October 22, 2025	2,110	2,100	2,100	2,115	2,065	205,077
October 21, 2025	2,130	2,105	2,105	2,150	2,085	271,242
October 20, 2025	2,095	2,115	2,115	2,120	2,075	209,265

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