Jeongsan Aikang Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,115.00 | 1,124.00 | 1,115.00 | 1,123.00 | 1,123.00 | 10,198 |
| 2024-07-23 | 1,120.00 | 1,127.00 | 1,117.00 | 1,121.00 | 1,121.00 | 14,383 |
| 2024-07-22 | 1,117.00 | 1,126.00 | 1,105.00 | 1,126.00 | 1,126.00 | 34,377 |
| 2024-07-19 | 1,120.00 | 1,128.00 | 1,102.00 | 1,122.00 | 1,122.00 | 26,457 |
| 2024-07-18 | 1,124.00 | 1,135.00 | 1,116.00 | 1,124.00 | 1,124.00 | 18,927 |
| 2024-07-17 | 1,121.00 | 1,128.00 | 1,121.00 | 1,124.00 | 1,124.00 | 27,063 |
| 2024-07-16 | 1,124.00 | 1,129.00 | 1,115.00 | 1,121.00 | 1,121.00 | 16,713 |
| 2024-07-15 | 1,117.00 | 1,126.00 | 1,107.00 | 1,124.00 | 1,124.00 | 30,859 |
| 2024-07-12 | 1,116.00 | 1,116.00 | 1,109.00 | 1,111.00 | 1,111.00 | 6,997 |
| 2024-07-11 | 1,108.00 | 1,117.00 | 1,103.00 | 1,116.00 | 1,116.00 | 42,151 |
| 2024-07-10 | 1,115.00 | 1,120.00 | 1,105.00 | 1,105.00 | 1,105.00 | 22,141 |
| 2024-07-09 | 1,115.00 | 1,120.00 | 1,113.00 | 1,113.00 | 1,113.00 | 20,312 |
| 2024-07-08 | 1,099.00 | 1,117.00 | 1,095.00 | 1,115.00 | 1,115.00 | 35,297 |
| 2024-07-05 | 1,080.00 | 1,103.00 | 1,076.00 | 1,099.00 | 1,099.00 | 30,109 |
| 2024-07-04 | 1,094.00 | 1,094.00 | 1,065.00 | 1,081.00 | 1,081.00 | 68,392 |
| 2024-07-03 | 1,100.00 | 1,101.00 | 1,091.00 | 1,094.00 | 1,094.00 | 21,328 |
| 2024-07-02 | 1,105.00 | 1,108.00 | 1,099.00 | 1,099.00 | 1,099.00 | 47,258 |
| 2024-07-01 | 1,116.00 | 1,118.00 | 1,101.00 | 1,104.00 | 1,104.00 | 36,131 |
| 2024-06-28 | 1,102.00 | 1,116.00 | 1,102.00 | 1,108.00 | 1,108.00 | 84,341 |
| 2024-06-27 | 1,121.00 | 1,121.00 | 1,101.00 | 1,108.00 | 1,108.00 | 43,663 |
| 2024-06-26 | 1,123.00 | 1,135.00 | 1,116.00 | 1,121.00 | 1,121.00 | 13,906 |
| 2024-06-25 | 1,120.00 | 1,126.00 | 1,110.00 | 1,123.00 | 1,123.00 | 23,316 |
| 2024-06-24 | 1,122.00 | 1,125.00 | 1,115.00 | 1,117.00 | 1,117.00 | 43,037 |
| 2024-06-21 | 1,135.00 | 1,136.00 | 1,124.00 | 1,130.00 | 1,130.00 | 20,054 |
| 2024-06-20 | 1,136.00 | 1,143.00 | 1,126.00 | 1,135.00 | 1,135.00 | 49,610 |
| 2024-06-19 | 1,131.00 | 1,142.00 | 1,130.00 | 1,136.00 | 1,136.00 | 14,867 |
| 2024-06-18 | 1,142.00 | 1,151.00 | 1,118.00 | 1,137.00 | 1,137.00 | 24,348 |
| 2024-06-17 | 1,142.00 | 1,156.00 | 1,142.00 | 1,142.00 | 1,142.00 | 14,578 |
| 2024-06-14 | 1,155.00 | 1,155.00 | 1,140.00 | 1,142.00 | 1,142.00 | 35,294 |
| 2024-06-13 | 1,159.00 | 1,163.00 | 1,151.00 | 1,155.00 | 1,155.00 | 22,052 |
| 2024-06-12 | 1,167.00 | 1,167.00 | 1,154.00 | 1,159.00 | 1,159.00 | 32,458 |
| 2024-06-11 | 1,166.00 | 1,170.00 | 1,158.00 | 1,163.00 | 1,163.00 | 18,245 |
| 2024-06-10 | 1,163.00 | 1,173.00 | 1,158.00 | 1,166.00 | 1,166.00 | 41,969 |
| 2024-06-07 | 1,141.00 | 1,169.00 | 1,141.00 | 1,161.00 | 1,161.00 | 39,327 |
| 2024-06-05 | 1,141.00 | 1,142.00 | 1,132.00 | 1,141.00 | 1,141.00 | 20,877 |
| 2024-06-04 | 1,134.00 | 1,143.00 | 1,133.00 | 1,135.00 | 1,135.00 | 34,939 |
| 2024-06-03 | 1,140.00 | 1,149.00 | 1,131.00 | 1,143.00 | 1,143.00 | 43,996 |
| 2024-05-31 | 1,138.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,140.00 | 28,047 |
| 2024-05-30 | 1,165.00 | 1,165.00 | 1,120.00 | 1,138.00 | 1,138.00 | 92,998 |
| 2024-05-29 | 1,176.00 | 1,181.00 | 1,159.00 | 1,165.00 | 1,165.00 | 37,304 |
| 2024-05-28 | 1,173.00 | 1,178.00 | 1,168.00 | 1,176.00 | 1,176.00 | 34,796 |
| 2024-05-27 | 1,168.00 | 1,174.00 | 1,158.00 | 1,169.00 | 1,169.00 | 15,420 |
| 2024-05-24 | 1,180.00 | 1,180.00 | 1,162.00 | 1,168.00 | 1,168.00 | 27,566 |
| 2024-05-23 | 1,171.00 | 1,186.00 | 1,167.00 | 1,185.00 | 1,185.00 | 33,768 |
| 2024-05-22 | 1,182.00 | 1,183.00 | 1,172.00 | 1,181.00 | 1,181.00 | 29,834 |
| 2024-05-21 | 1,197.00 | 1,197.00 | 1,177.00 | 1,182.00 | 1,182.00 | 40,881 |
| 2024-05-20 | 1,191.00 | 1,205.00 | 1,183.00 | 1,186.00 | 1,186.00 | 71,114 |
| 2024-05-17 | 1,208.00 | 1,208.00 | 1,187.00 | 1,197.00 | 1,197.00 | 36,654 |
| 2024-05-16 | 1,204.00 | 1,209.00 | 1,189.00 | 1,194.00 | 1,194.00 | 70,875 |
| 2024-05-14 | 1,193.00 | 1,215.00 | 1,193.00 | 1,204.00 | 1,204.00 | 26,414 |
| 2024-05-13 | 1,203.00 | 1,209.00 | 1,195.00 | 1,200.00 | 1,200.00 | 23,562 |
| 2024-05-10 | 1,218.00 | 1,233.00 | 1,200.00 | 1,203.00 | 1,203.00 | 67,038 |
| 2024-05-09 | 1,232.00 | 1,232.00 | 1,201.00 | 1,221.00 | 1,221.00 | 76,645 |
| 2024-05-08 | 1,237.00 | 1,237.00 | 1,222.00 | 1,230.00 | 1,230.00 | 49,550 |
| 2024-05-07 | 1,228.00 | 1,237.00 | 1,218.00 | 1,227.00 | 1,227.00 | 81,401 |
| 2024-05-03 | 1,228.00 | 1,228.00 | 1,205.00 | 1,227.00 | 1,227.00 | 80,923 |
| 2024-05-02 | 1,202.00 | 1,239.00 | 1,197.00 | 1,224.00 | 1,224.00 | 110,294 |
| 2024-04-30 | 1,193.00 | 1,205.00 | 1,187.00 | 1,202.00 | 1,202.00 | 62,986 |
| 2024-04-29 | 1,187.00 | 1,211.00 | 1,187.00 | 1,211.00 | 1,211.00 | 107,579 |
| 2024-04-26 | 1,194.00 | 1,198.00 | 1,179.00 | 1,187.00 | 1,187.00 | 58,712 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.