J Steel Company Holdings Inc. (KOSDAQ:023440)
South Korea
· Delayed Price · Currency is KRW 785.00
+11.00 (1.42%)
At close: Dec 5, 2025
J Steel Company Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 828.00 | 849.00 | 760.00 | 774.00 | 774.00 | -7.97% | 1,610,341 |
| Dec 3, 2025 | 730.00 | 852.00 | 730.00 | 841.00 | 841.00 | 17.13% | 3,217,004 |
| Dec 2, 2025 | 724.00 | 750.00 | 702.00 | 718.00 | 718.00 | -0.83% | 667,690 |
| Dec 1, 2025 | 687.00 | 742.00 | 672.00 | 724.00 | 724.00 | 5.39% | 989,209 |
| Nov 28, 2025 | 669.00 | 700.00 | 667.00 | 687.00 | 687.00 | 2.69% | 604,581 |
| Nov 27, 2025 | 691.00 | 701.00 | 669.00 | 669.00 | 669.00 | -3.46% | 528,534 |
| Nov 26, 2025 | 660.00 | 700.00 | 655.00 | 693.00 | 693.00 | 4.84% | 686,505 |
| Nov 25, 2025 | 680.00 | 690.00 | 645.00 | 661.00 | 661.00 | -2.07% | 902,014 |
| Nov 24, 2025 | 674.00 | 690.00 | 645.00 | 675.00 | 675.00 | 0.15% | 1,208,056 |
| Nov 21, 2025 | 711.00 | 711.00 | 665.00 | 674.00 | 674.00 | -5.20% | 1,108,370 |
| Nov 20, 2025 | 728.00 | 745.00 | 700.00 | 711.00 | 711.00 | -1.52% | 932,905 |
| Nov 19, 2025 | 746.00 | 767.00 | 700.00 | 722.00 | 722.00 | -3.22% | 1,536,829 |
| Nov 18, 2025 | 777.00 | 783.00 | 735.00 | 746.00 | 746.00 | -4.36% | 1,465,732 |
| Nov 17, 2025 | 750.00 | 800.00 | 720.00 | 780.00 | 780.00 | 9.70% | 4,507,720 |
| Nov 14, 2025 | 821.00 | 839.00 | 632.00 | 711.00 | 711.00 | -14.65% | 14,502,790 |
| Nov 13, 2025 | 870.00 | 956.00 | 806.00 | 833.00 | 833.00 | -4.14% | 4,737,727 |
| Nov 12, 2025 | 665.00 | 896.00 | 646.00 | 869.00 | 869.00 | -2.58% | 27,271,710 |
| Nov 11, 2025 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | -29.98% | 1,573,231 |
| Nov 10, 2025 | 1,313.00 | 1,313.00 | 1,252.00 | 1,274.00 | 1,274.00 | -2.97% | 613,291 |
| Nov 7, 2025 | 1,350.00 | 1,366.00 | 1,300.00 | 1,313.00 | 1,313.00 | -3.17% | 624,741 |
| Nov 6, 2025 | 1,369.00 | 1,381.00 | 1,348.00 | 1,356.00 | 1,356.00 | 0.44% | 324,153 |
| Nov 5, 2025 | 1,351.00 | 1,382.00 | 1,315.00 | 1,350.00 | 1,350.00 | -2.39% | 600,203 |
| Nov 4, 2025 | 1,366.00 | 1,469.00 | 1,366.00 | 1,383.00 | 1,383.00 | 0.36% | 636,662 |
| Nov 3, 2025 | 1,424.00 | 1,424.00 | 1,375.00 | 1,378.00 | 1,378.00 | -2.27% | 299,763 |
| Oct 31, 2025 | 1,383.00 | 1,432.00 | 1,364.00 | 1,410.00 | 1,410.00 | 1.95% | 311,477 |
| Oct 30, 2025 | 1,395.00 | 1,440.00 | 1,370.00 | 1,383.00 | 1,383.00 | -0.86% | 344,973 |
| Oct 29, 2025 | 1,417.00 | 1,424.00 | 1,376.00 | 1,395.00 | 1,395.00 | -1.69% | 407,155 |
| Oct 28, 2025 | 1,450.00 | 1,550.00 | 1,406.00 | 1,419.00 | 1,419.00 | 1.94% | 974,124 |
| Oct 27, 2025 | 1,383.00 | 1,423.00 | 1,357.00 | 1,392.00 | 1,392.00 | -0.22% | 439,776 |
| Oct 24, 2025 | 1,423.00 | 1,427.00 | 1,380.00 | 1,395.00 | 1,395.00 | -1.97% | 339,469 |
| Oct 23, 2025 | 1,411.00 | 1,480.00 | 1,396.00 | 1,423.00 | 1,423.00 | 1.93% | 510,865 |
| Oct 22, 2025 | 1,400.00 | 1,428.00 | 1,381.00 | 1,396.00 | 1,396.00 | -0.36% | 755,914 |
| Oct 21, 2025 | 1,401.00 | 1,420.00 | 1,372.00 | 1,401.00 | 1,401.00 | - | 436,078 |
| Oct 20, 2025 | 1,436.00 | 1,444.00 | 1,384.00 | 1,401.00 | 1,401.00 | -2.44% | 374,183 |
| Oct 17, 2025 | 1,440.00 | 1,454.00 | 1,397.00 | 1,436.00 | 1,436.00 | -0.83% | 281,051 |
| Oct 16, 2025 | 1,492.00 | 1,492.00 | 1,440.00 | 1,448.00 | 1,448.00 | -2.43% | 451,138 |
| Oct 15, 2025 | 1,426.00 | 1,493.00 | 1,426.00 | 1,484.00 | 1,484.00 | 5.02% | 850,771 |
| Oct 14, 2025 | 1,386.00 | 1,435.00 | 1,381.00 | 1,413.00 | 1,413.00 | 1.00% | 246,938 |
| Oct 13, 2025 | 1,342.00 | 1,427.00 | 1,342.00 | 1,399.00 | 1,399.00 | 1.97% | 426,801 |
| Oct 10, 2025 | 1,404.00 | 1,419.00 | 1,324.00 | 1,372.00 | 1,372.00 | -2.28% | 576,434 |
| Oct 2, 2025 | 1,402.00 | 1,432.00 | 1,395.00 | 1,404.00 | 1,404.00 | 0.14% | 453,754 |
| Oct 1, 2025 | 1,330.00 | 1,441.00 | 1,330.00 | 1,402.00 | 1,402.00 | 5.81% | 944,442 |
| Sep 30, 2025 | 1,370.00 | 1,405.00 | 1,319.00 | 1,325.00 | 1,325.00 | -5.36% | 1,109,114 |
| Sep 29, 2025 | 1,465.00 | 1,465.00 | 1,393.00 | 1,400.00 | 1,400.00 | -3.38% | 704,258 |
| Sep 26, 2025 | 1,452.00 | 1,464.00 | 1,420.00 | 1,449.00 | 1,449.00 | -1.83% | 741,053 |
| Sep 25, 2025 | 1,445.00 | 1,481.00 | 1,425.00 | 1,476.00 | 1,476.00 | -0.14% | 925,812 |
| Sep 24, 2025 | 1,435.00 | 1,492.00 | 1,433.00 | 1,478.00 | 1,478.00 | -0.87% | 542,477 |
| Sep 23, 2025 | 1,455.00 | 1,491.00 | 1,410.00 | 1,491.00 | 1,491.00 | - | 891,380 |
| Sep 22, 2025 | 1,474.00 | 1,517.00 | 1,434.00 | 1,491.00 | 1,491.00 | - | 805,707 |
| Sep 19, 2025 | 1,551.00 | 1,562.00 | 1,491.00 | 1,491.00 | 1,491.00 | -4.67% | 564,842 |