Jeongsan Aikang Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,143.00 | 1,204.00 | 1,126.00 | 1,175.00 | 1,175.00 | 389,075 |
| 2023-10-30 | 1,102.00 | 1,130.00 | 1,091.00 | 1,116.00 | 1,116.00 | 58,037 |
| 2023-10-27 | 1,091.00 | 1,108.00 | 1,090.00 | 1,098.00 | 1,098.00 | 73,257 |
| 2023-10-26 | 1,134.00 | 1,134.00 | 1,096.00 | 1,096.00 | 1,096.00 | 120,635 |
| 2023-10-25 | 1,138.00 | 1,153.00 | 1,132.00 | 1,152.00 | 1,152.00 | 30,382 |
| 2023-10-24 | 1,100.00 | 1,133.00 | 1,100.00 | 1,132.00 | 1,132.00 | 74,270 |
| 2023-10-23 | 1,120.00 | 1,131.00 | 1,099.00 | 1,104.00 | 1,104.00 | 106,611 |
| 2023-10-20 | 1,152.00 | 1,152.00 | 1,123.00 | 1,130.00 | 1,130.00 | 50,452 |
| 2023-10-19 | 1,186.00 | 1,197.00 | 1,142.00 | 1,156.00 | 1,156.00 | 68,913 |
| 2023-10-18 | 1,234.00 | 1,234.00 | 1,185.00 | 1,185.00 | 1,185.00 | 59,874 |
| 2023-10-17 | 1,213.00 | 1,237.00 | 1,197.00 | 1,216.00 | 1,216.00 | 85,782 |
| 2023-10-16 | 1,233.00 | 1,282.00 | 1,205.00 | 1,224.00 | 1,224.00 | 314,205 |
| 2023-10-13 | 1,158.00 | 1,238.00 | 1,151.00 | 1,234.00 | 1,234.00 | 174,238 |
| 2023-10-12 | 1,151.00 | 1,158.00 | 1,146.00 | 1,158.00 | 1,158.00 | 27,447 |
| 2023-10-11 | 1,130.00 | 1,141.00 | 1,121.00 | 1,140.00 | 1,140.00 | 60,605 |
| 2023-10-10 | 1,170.00 | 1,170.00 | 1,130.00 | 1,130.00 | 1,130.00 | 28,866 |
| 2023-10-06 | 1,142.00 | 1,152.00 | 1,109.00 | 1,149.00 | 1,149.00 | 65,638 |
| 2023-10-05 | 1,174.00 | 1,193.00 | 1,129.00 | 1,136.00 | 1,136.00 | 133,631 |
| 2023-10-04 | 1,180.00 | 1,180.00 | 1,148.00 | 1,174.00 | 1,174.00 | 96,171 |
| 2023-09-27 | 1,138.00 | 1,190.00 | 1,135.00 | 1,189.00 | 1,189.00 | 61,891 |
| 2023-09-26 | 1,165.00 | 1,184.00 | 1,143.00 | 1,149.00 | 1,149.00 | 113,785 |
| 2023-09-25 | 1,198.00 | 1,198.00 | 1,164.00 | 1,173.00 | 1,173.00 | 121,590 |
| 2023-09-22 | 1,201.00 | 1,215.00 | 1,187.00 | 1,199.00 | 1,199.00 | 105,849 |
| 2023-09-21 | 1,215.00 | 1,223.00 | 1,203.00 | 1,216.00 | 1,216.00 | 52,524 |
| 2023-09-20 | 1,216.00 | 1,224.00 | 1,210.00 | 1,223.00 | 1,223.00 | 44,727 |
| 2023-09-19 | 1,224.00 | 1,233.00 | 1,209.00 | 1,227.00 | 1,227.00 | 51,518 |
| 2023-09-18 | 1,244.00 | 1,247.00 | 1,228.00 | 1,230.00 | 1,230.00 | 52,955 |
| 2023-09-15 | 1,233.00 | 1,235.00 | 1,223.00 | 1,235.00 | 1,235.00 | 63,411 |
| 2023-09-14 | 1,213.00 | 1,230.00 | 1,210.00 | 1,230.00 | 1,230.00 | 18,058 |
| 2023-09-13 | 1,213.00 | 1,219.00 | 1,205.00 | 1,213.00 | 1,213.00 | 58,122 |
| 2023-09-12 | 1,218.00 | 1,231.00 | 1,210.00 | 1,215.00 | 1,215.00 | 49,997 |
| 2023-09-11 | 1,220.00 | 1,231.00 | 1,214.00 | 1,222.00 | 1,222.00 | 36,259 |
| 2023-09-08 | 1,208.00 | 1,229.00 | 1,208.00 | 1,229.00 | 1,229.00 | 78,462 |
| 2023-09-07 | 1,227.00 | 1,249.00 | 1,220.00 | 1,220.00 | 1,220.00 | 44,126 |
| 2023-09-06 | 1,238.00 | 1,244.00 | 1,230.00 | 1,239.00 | 1,239.00 | 29,543 |
| 2023-09-05 | 1,230.00 | 1,238.00 | 1,227.00 | 1,238.00 | 1,238.00 | 42,441 |
| 2023-09-04 | 1,235.00 | 1,242.00 | 1,227.00 | 1,231.00 | 1,231.00 | 35,824 |
| 2023-09-01 | 1,267.00 | 1,267.00 | 1,235.00 | 1,250.00 | 1,250.00 | 47,683 |
| 2023-08-31 | 1,266.00 | 1,285.00 | 1,243.00 | 1,266.00 | 1,266.00 | 68,831 |
| 2023-08-30 | 1,264.00 | 1,273.00 | 1,251.00 | 1,267.00 | 1,267.00 | 33,362 |
| 2023-08-29 | 1,244.00 | 1,266.00 | 1,243.00 | 1,262.00 | 1,262.00 | 95,917 |
| 2023-08-28 | 1,238.00 | 1,255.00 | 1,227.00 | 1,250.00 | 1,250.00 | 61,724 |
| 2023-08-25 | 1,214.00 | 1,239.00 | 1,204.00 | 1,235.00 | 1,235.00 | 73,816 |
| 2023-08-24 | 1,212.00 | 1,228.00 | 1,205.00 | 1,214.00 | 1,214.00 | 68,296 |
| 2023-08-23 | 1,214.00 | 1,224.00 | 1,209.00 | 1,211.00 | 1,211.00 | 51,627 |
| 2023-08-22 | 1,208.00 | 1,223.00 | 1,208.00 | 1,223.00 | 1,223.00 | 122,607 |
| 2023-08-21 | 1,204.00 | 1,232.00 | 1,199.00 | 1,212.00 | 1,212.00 | 172,438 |
| 2023-08-18 | 1,205.00 | 1,220.00 | 1,199.00 | 1,202.00 | 1,202.00 | 202,168 |
| 2023-08-17 | 1,240.00 | 1,240.00 | 1,200.00 | 1,220.00 | 1,220.00 | 178,303 |
| 2023-08-16 | 1,267.00 | 1,274.00 | 1,240.00 | 1,244.00 | 1,244.00 | 255,327 |
| 2023-08-14 | 1,310.00 | 1,316.00 | 1,282.00 | 1,287.00 | 1,287.00 | 117,385 |
| 2023-08-11 | 1,293.00 | 1,316.00 | 1,293.00 | 1,316.00 | 1,316.00 | 142,962 |
| 2023-08-10 | 1,278.00 | 1,306.00 | 1,263.00 | 1,306.00 | 1,306.00 | 170,479 |
| 2023-08-09 | 1,267.00 | 1,283.00 | 1,263.00 | 1,278.00 | 1,278.00 | 231,022 |
| 2023-08-08 | 1,275.00 | 1,291.00 | 1,267.00 | 1,283.00 | 1,283.00 | 126,825 |
| 2023-08-07 | 1,295.00 | 1,302.00 | 1,278.00 | 1,295.00 | 1,295.00 | 80,892 |
| 2023-08-04 | 1,291.00 | 1,299.00 | 1,278.00 | 1,294.00 | 1,294.00 | 27,485 |
| 2023-08-03 | 1,298.00 | 1,301.00 | 1,282.00 | 1,291.00 | 1,291.00 | 51,998 |
| 2023-08-02 | 1,305.00 | 1,318.00 | 1,280.00 | 1,307.00 | 1,307.00 | 108,376 |
| 2023-08-01 | 1,307.00 | 1,316.00 | 1,300.00 | 1,313.00 | 1,313.00 | 36,982 |
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.