Jeongsan Aikang Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,208.00 | 1,208.00 | 1,190.00 | 1,197.00 | 1,197.00 | 87,324 |
| 2024-01-25 | 1,205.00 | 1,218.00 | 1,203.00 | 1,208.00 | 1,208.00 | 18,696 |
| 2024-01-24 | 1,217.00 | 1,219.00 | 1,210.00 | 1,210.00 | 1,210.00 | 24,481 |
| 2024-01-23 | 1,203.00 | 1,217.00 | 1,202.00 | 1,216.00 | 1,216.00 | 17,023 |
| 2024-01-22 | 1,207.00 | 1,220.00 | 1,200.00 | 1,206.00 | 1,206.00 | 25,779 |
| 2024-01-19 | 1,222.00 | 1,222.00 | 1,204.00 | 1,216.00 | 1,216.00 | 32,148 |
| 2024-01-18 | 1,200.00 | 1,220.00 | 1,197.00 | 1,211.00 | 1,211.00 | 56,277 |
| 2024-01-17 | 1,215.00 | 1,215.00 | 1,182.00 | 1,208.00 | 1,208.00 | 63,808 |
| 2024-01-16 | 1,195.00 | 1,225.00 | 1,195.00 | 1,218.00 | 1,218.00 | 97,330 |
| 2024-01-15 | 1,200.00 | 1,208.00 | 1,191.00 | 1,205.00 | 1,205.00 | 35,801 |
| 2024-01-12 | 1,190.00 | 1,198.00 | 1,182.00 | 1,198.00 | 1,198.00 | 23,813 |
| 2024-01-11 | 1,183.00 | 1,190.00 | 1,177.00 | 1,190.00 | 1,190.00 | 28,548 |
| 2024-01-10 | 1,183.00 | 1,190.00 | 1,177.00 | 1,180.00 | 1,180.00 | 24,502 |
| 2024-01-09 | 1,183.00 | 1,189.00 | 1,178.00 | 1,182.00 | 1,182.00 | 21,130 |
| 2024-01-08 | 1,187.00 | 1,197.00 | 1,178.00 | 1,183.00 | 1,183.00 | 32,834 |
| 2024-01-05 | 1,185.00 | 1,191.00 | 1,180.00 | 1,186.00 | 1,186.00 | 9,007 |
| 2024-01-04 | 1,173.00 | 1,186.00 | 1,173.00 | 1,185.00 | 1,185.00 | 10,453 |
| 2024-01-03 | 1,187.00 | 1,187.00 | 1,178.00 | 1,184.00 | 1,184.00 | 12,689 |
| 2024-01-02 | 1,179.00 | 1,187.00 | 1,173.00 | 1,187.00 | 1,187.00 | 18,652 |
| 2023-12-28 | 1,175.00 | 1,182.00 | 1,161.00 | 1,179.00 | 1,179.00 | 38,148 |
| 2023-12-27 | 1,175.00 | 1,185.00 | 1,153.00 | 1,175.00 | 1,175.00 | 32,451 |
| 2023-12-26 | 1,188.00 | 1,188.00 | 1,160.00 | 1,180.00 | 1,180.00 | 36,417 |
| 2023-12-22 | 1,190.00 | 1,198.00 | 1,181.00 | 1,188.00 | 1,188.00 | 45,736 |
| 2023-12-21 | 1,194.00 | 1,200.00 | 1,174.00 | 1,190.00 | 1,190.00 | 45,445 |
| 2023-12-20 | 1,199.00 | 1,202.00 | 1,192.00 | 1,194.00 | 1,194.00 | 14,689 |
| 2023-12-19 | 1,205.00 | 1,205.00 | 1,191.00 | 1,197.00 | 1,197.00 | 14,569 |
| 2023-12-18 | 1,200.00 | 1,206.00 | 1,187.00 | 1,196.00 | 1,196.00 | 21,794 |
| 2023-12-15 | 1,201.00 | 1,210.00 | 1,191.00 | 1,196.00 | 1,196.00 | 17,245 |
| 2023-12-14 | 1,207.00 | 1,215.00 | 1,197.00 | 1,200.00 | 1,200.00 | 23,372 |
| 2023-12-13 | 1,219.00 | 1,219.00 | 1,198.00 | 1,205.00 | 1,205.00 | 26,917 |
| 2023-12-12 | 1,229.00 | 1,229.00 | 1,205.00 | 1,219.00 | 1,219.00 | 22,000 |
| 2023-12-11 | 1,215.00 | 1,231.00 | 1,215.00 | 1,217.00 | 1,217.00 | 20,450 |
| 2023-12-08 | 1,214.00 | 1,226.00 | 1,208.00 | 1,216.00 | 1,216.00 | 10,991 |
| 2023-12-07 | 1,207.00 | 1,219.00 | 1,207.00 | 1,213.00 | 1,213.00 | 19,957 |
| 2023-12-06 | 1,205.00 | 1,228.00 | 1,203.00 | 1,226.00 | 1,226.00 | 25,794 |
| 2023-12-05 | 1,225.00 | 1,226.00 | 1,201.00 | 1,213.00 | 1,213.00 | 33,218 |
| 2023-12-04 | 1,209.00 | 1,229.00 | 1,200.00 | 1,225.00 | 1,225.00 | 61,689 |
| 2023-12-01 | 1,202.00 | 1,208.00 | 1,195.00 | 1,208.00 | 1,208.00 | 28,047 |
| 2023-11-30 | 1,206.00 | 1,206.00 | 1,194.00 | 1,202.00 | 1,202.00 | 17,229 |
| 2023-11-29 | 1,218.00 | 1,218.00 | 1,196.00 | 1,200.00 | 1,200.00 | 28,026 |
| 2023-11-28 | 1,204.00 | 1,209.00 | 1,200.00 | 1,206.00 | 1,206.00 | 8,787 |
| 2023-11-27 | 1,223.00 | 1,227.00 | 1,199.00 | 1,204.00 | 1,204.00 | 33,146 |
| 2023-11-24 | 1,211.00 | 1,226.00 | 1,209.00 | 1,219.00 | 1,219.00 | 14,703 |
| 2023-11-23 | 1,225.00 | 1,233.00 | 1,209.00 | 1,209.00 | 1,209.00 | 47,904 |
| 2023-11-22 | 1,240.00 | 1,240.00 | 1,225.00 | 1,225.00 | 1,225.00 | 22,574 |
| 2023-11-21 | 1,237.00 | 1,239.00 | 1,223.00 | 1,239.00 | 1,239.00 | 30,422 |
| 2023-11-20 | 1,222.00 | 1,239.00 | 1,218.00 | 1,236.00 | 1,236.00 | 41,672 |
| 2023-11-17 | 1,222.00 | 1,222.00 | 1,205.00 | 1,221.00 | 1,221.00 | 24,425 |
| 2023-11-16 | 1,218.00 | 1,227.00 | 1,207.00 | 1,222.00 | 1,222.00 | 22,497 |
| 2023-11-15 | 1,173.00 | 1,231.00 | 1,170.00 | 1,221.00 | 1,221.00 | 196,199 |
| 2023-11-14 | 1,155.00 | 1,173.00 | 1,155.00 | 1,163.00 | 1,163.00 | 56,035 |
| 2023-11-13 | 1,177.00 | 1,177.00 | 1,158.00 | 1,168.00 | 1,168.00 | 17,355 |
| 2023-11-10 | 1,173.00 | 1,178.00 | 1,155.00 | 1,177.00 | 1,177.00 | 12,565 |
| 2023-11-09 | 1,178.00 | 1,178.00 | 1,160.00 | 1,171.00 | 1,171.00 | 18,320 |
| 2023-11-08 | 1,170.00 | 1,180.00 | 1,164.00 | 1,178.00 | 1,178.00 | 31,311 |
| 2023-11-07 | 1,177.00 | 1,179.00 | 1,162.00 | 1,170.00 | 1,170.00 | 42,009 |
| 2023-11-06 | 1,186.00 | 1,210.00 | 1,180.00 | 1,186.00 | 1,186.00 | 40,739 |
| 2023-11-03 | 1,181.00 | 1,187.00 | 1,175.00 | 1,187.00 | 1,187.00 | 80,153 |
| 2023-11-02 | 1,178.00 | 1,185.00 | 1,166.00 | 1,181.00 | 1,181.00 | 48,531 |
| 2023-11-01 | 1,174.00 | 1,190.00 | 1,174.00 | 1,177.00 | 1,177.00 | 84,994 |
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.