Jeongsan Aikang Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,174.00 | 1,199.00 | 1,171.00 | 1,198.00 | 1,198.00 | 44,469 |
| 2024-04-24 | 1,158.00 | 1,185.00 | 1,158.00 | 1,183.00 | 1,183.00 | 56,181 |
| 2024-04-23 | 1,182.00 | 1,280.00 | 1,151.00 | 1,168.00 | 1,168.00 | 809,742 |
| 2024-04-22 | 1,188.00 | 1,191.00 | 1,160.00 | 1,177.00 | 1,177.00 | 151,638 |
| 2024-04-19 | 1,177.00 | 1,199.00 | 1,153.00 | 1,188.00 | 1,188.00 | 573,872 |
| 2024-04-18 | 1,162.00 | 1,162.00 | 1,140.00 | 1,152.00 | 1,152.00 | 97,243 |
| 2024-04-17 | 1,130.00 | 1,165.00 | 1,127.00 | 1,158.00 | 1,158.00 | 169,387 |
| 2024-04-16 | 1,117.00 | 1,151.00 | 1,117.00 | 1,130.00 | 1,130.00 | 170,482 |
| 2024-04-15 | 1,139.00 | 1,164.00 | 1,119.00 | 1,128.00 | 1,128.00 | 182,703 |
| 2024-04-12 | 1,156.00 | 1,156.00 | 1,118.00 | 1,139.00 | 1,139.00 | 164,229 |
| 2024-04-11 | 1,184.00 | 1,184.00 | 1,142.00 | 1,156.00 | 1,156.00 | 170,558 |
| 2024-04-09 | 1,126.00 | 1,184.00 | 1,119.00 | 1,184.00 | 1,184.00 | 496,031 |
| 2024-04-08 | 1,115.00 | 1,310.00 | 1,108.00 | 1,125.00 | 1,125.00 | 3,211,343 |
| 2024-04-05 | 1,117.00 | 1,128.00 | 1,111.00 | 1,115.00 | 1,115.00 | 23,136 |
| 2024-04-04 | 1,112.00 | 1,129.00 | 1,112.00 | 1,123.00 | 1,123.00 | 18,509 |
| 2024-04-03 | 1,110.00 | 1,126.00 | 1,110.00 | 1,121.00 | 1,121.00 | 14,122 |
| 2024-04-02 | 1,125.00 | 1,138.00 | 1,117.00 | 1,117.00 | 1,117.00 | 31,847 |
| 2024-04-01 | 1,111.00 | 1,129.00 | 1,111.00 | 1,125.00 | 1,125.00 | 26,715 |
| 2024-03-29 | 1,111.00 | 1,123.00 | 1,111.00 | 1,116.00 | 1,116.00 | 39,143 |
| 2024-03-28 | 1,118.00 | 1,128.00 | 1,109.00 | 1,110.00 | 1,110.00 | 59,464 |
| 2024-03-27 | 1,120.00 | 1,126.00 | 1,115.00 | 1,123.00 | 1,123.00 | 52,784 |
| 2024-03-26 | 1,110.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | 39,843 |
| 2024-03-25 | 1,119.00 | 1,122.00 | 1,105.00 | 1,118.00 | 1,118.00 | 35,290 |
| 2024-03-22 | 1,117.00 | 1,123.00 | 1,115.00 | 1,120.00 | 1,120.00 | 24,091 |
| 2024-03-21 | 1,111.00 | 1,120.00 | 1,108.00 | 1,116.00 | 1,116.00 | 39,661 |
| 2024-03-20 | 1,115.00 | 1,120.00 | 1,101.00 | 1,112.00 | 1,112.00 | 129,630 |
| 2024-03-19 | 1,109.00 | 1,116.00 | 1,099.00 | 1,115.00 | 1,115.00 | 123,480 |
| 2024-03-18 | 1,109.00 | 1,119.00 | 1,108.00 | 1,116.00 | 1,116.00 | 55,303 |
| 2024-03-15 | 1,120.00 | 1,126.00 | 1,116.00 | 1,121.00 | 1,121.00 | 28,661 |
| 2024-03-14 | 1,117.00 | 1,130.00 | 1,108.00 | 1,120.00 | 1,120.00 | 34,506 |
| 2024-03-13 | 1,121.00 | 1,121.00 | 1,116.00 | 1,117.00 | 1,117.00 | 23,326 |
| 2024-03-12 | 1,121.00 | 1,134.00 | 1,108.00 | 1,121.00 | 1,121.00 | 50,315 |
| 2024-03-11 | 1,125.00 | 1,130.00 | 1,123.00 | 1,127.00 | 1,127.00 | 25,321 |
| 2024-03-08 | 1,116.00 | 1,128.00 | 1,100.00 | 1,125.00 | 1,125.00 | 37,642 |
| 2024-03-07 | 1,113.00 | 1,125.00 | 1,110.00 | 1,116.00 | 1,116.00 | 55,775 |
| 2024-03-06 | 1,118.00 | 1,126.00 | 1,115.00 | 1,117.00 | 1,117.00 | 52,913 |
| 2024-03-05 | 1,134.00 | 1,154.00 | 1,118.00 | 1,118.00 | 1,118.00 | 58,707 |
| 2024-03-04 | 1,173.00 | 1,173.00 | 1,127.00 | 1,134.00 | 1,134.00 | 51,449 |
| 2024-02-29 | 1,150.00 | 1,150.00 | 1,138.00 | 1,142.00 | 1,142.00 | 47,045 |
| 2024-02-28 | 1,149.00 | 1,160.00 | 1,146.00 | 1,148.00 | 1,148.00 | 23,717 |
| 2024-02-27 | 1,152.00 | 1,163.00 | 1,147.00 | 1,149.00 | 1,149.00 | 60,787 |
| 2024-02-26 | 1,166.00 | 1,179.00 | 1,155.00 | 1,165.00 | 1,165.00 | 14,936 |
| 2024-02-23 | 1,170.00 | 1,180.00 | 1,162.00 | 1,166.00 | 1,166.00 | 22,305 |
| 2024-02-22 | 1,188.00 | 1,188.00 | 1,164.00 | 1,169.00 | 1,169.00 | 23,404 |
| 2024-02-21 | 1,180.00 | 1,184.00 | 1,160.00 | 1,177.00 | 1,177.00 | 23,759 |
| 2024-02-20 | 1,155.00 | 1,179.00 | 1,155.00 | 1,176.00 | 1,176.00 | 20,094 |
| 2024-02-19 | 1,150.00 | 1,168.00 | 1,150.00 | 1,159.00 | 1,159.00 | 33,122 |
| 2024-02-16 | 1,149.00 | 1,157.00 | 1,148.00 | 1,157.00 | 1,157.00 | 22,264 |
| 2024-02-15 | 1,159.00 | 1,159.00 | 1,147.00 | 1,149.00 | 1,149.00 | 37,458 |
| 2024-02-14 | 1,152.00 | 1,155.00 | 1,145.00 | 1,149.00 | 1,149.00 | 37,041 |
| 2024-02-13 | 1,151.00 | 1,161.00 | 1,146.00 | 1,149.00 | 1,149.00 | 52,836 |
| 2024-02-08 | 1,145.00 | 1,159.00 | 1,145.00 | 1,152.00 | 1,152.00 | 29,407 |
| 2024-02-07 | 1,159.00 | 1,160.00 | 1,141.00 | 1,156.00 | 1,156.00 | 46,327 |
| 2024-02-06 | 1,163.00 | 1,163.00 | 1,151.00 | 1,159.00 | 1,159.00 | 25,778 |
| 2024-02-05 | 1,174.00 | 1,178.00 | 1,150.00 | 1,163.00 | 1,163.00 | 59,409 |
| 2024-02-02 | 1,167.00 | 1,189.00 | 1,160.00 | 1,174.00 | 1,174.00 | 25,203 |
| 2024-02-01 | 1,166.00 | 1,167.00 | 1,148.00 | 1,167.00 | 1,167.00 | 28,067 |
| 2024-01-31 | 1,177.00 | 1,177.00 | 1,154.00 | 1,166.00 | 1,166.00 | 24,516 |
| 2024-01-30 | 1,160.00 | 1,178.00 | 1,131.00 | 1,177.00 | 1,177.00 | 41,748 |
| 2024-01-29 | 1,185.00 | 1,197.00 | 1,122.00 | 1,167.00 | 1,167.00 | 64,206 |
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.