Jeongsan Aikang Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 1,301.00 | 1,309.00 | 1,291.00 | 1,306.00 | 1,306.00 | 22,552 |
| 2023-07-28 | 1,270.00 | 1,306.00 | 1,255.00 | 1,301.00 | 1,301.00 | 51,462 |
| 2023-07-27 | 1,240.00 | 1,284.00 | 1,240.00 | 1,278.00 | 1,278.00 | 98,497 |
| 2023-07-26 | 1,315.00 | 1,325.00 | 1,235.00 | 1,263.00 | 1,263.00 | 267,089 |
| 2023-07-25 | 1,337.00 | 1,350.00 | 1,318.00 | 1,326.00 | 1,326.00 | 148,267 |
| 2023-07-24 | 1,373.00 | 1,382.00 | 1,337.00 | 1,350.00 | 1,350.00 | 105,227 |
| 2023-07-21 | 1,368.00 | 1,423.00 | 1,365.00 | 1,380.00 | 1,380.00 | 36,587 |
| 2023-07-20 | 1,371.00 | 1,381.00 | 1,370.00 | 1,373.00 | 1,373.00 | 30,895 |
| 2023-07-19 | 1,399.00 | 1,399.00 | 1,367.00 | 1,371.00 | 1,371.00 | 50,284 |
| 2023-07-18 | 1,400.00 | 1,402.00 | 1,383.00 | 1,393.00 | 1,393.00 | 70,069 |
| 2023-07-17 | 1,415.00 | 1,415.00 | 1,393.00 | 1,400.00 | 1,400.00 | 69,835 |
| 2023-07-14 | 1,415.00 | 1,415.00 | 1,396.00 | 1,409.00 | 1,409.00 | 39,405 |
| 2023-07-13 | 1,425.00 | 1,426.00 | 1,406.00 | 1,408.00 | 1,408.00 | 41,130 |
| 2023-07-12 | 1,415.00 | 1,425.00 | 1,407.00 | 1,425.00 | 1,425.00 | 70,373 |
| 2023-07-11 | 1,391.00 | 1,407.00 | 1,391.00 | 1,407.00 | 1,407.00 | 30,888 |
| 2023-07-10 | 1,382.00 | 1,412.00 | 1,382.00 | 1,404.00 | 1,404.00 | 39,083 |
| 2023-07-07 | 1,401.00 | 1,407.00 | 1,381.00 | 1,394.00 | 1,394.00 | 89,826 |
| 2023-07-06 | 1,443.00 | 1,443.00 | 1,390.00 | 1,406.00 | 1,406.00 | 159,227 |
| 2023-07-05 | 1,457.00 | 1,468.00 | 1,437.00 | 1,450.00 | 1,450.00 | 56,291 |
| 2023-07-04 | 1,452.00 | 1,465.00 | 1,437.00 | 1,462.00 | 1,462.00 | 81,391 |
| 2023-07-03 | 1,451.00 | 1,470.00 | 1,451.00 | 1,461.00 | 1,461.00 | 60,716 |
| 2023-06-30 | 1,447.00 | 1,462.00 | 1,440.00 | 1,450.00 | 1,450.00 | 104,091 |
| 2023-06-29 | 1,456.00 | 1,456.00 | 1,439.00 | 1,452.00 | 1,452.00 | 88,856 |
| 2023-06-28 | 1,456.00 | 1,465.00 | 1,446.00 | 1,457.00 | 1,457.00 | 50,810 |
| 2023-06-27 | 1,442.00 | 1,462.00 | 1,442.00 | 1,458.00 | 1,458.00 | 55,606 |
| 2023-06-26 | 1,460.00 | 1,470.00 | 1,445.00 | 1,459.00 | 1,459.00 | 50,867 |
| 2023-06-23 | 1,480.00 | 1,481.00 | 1,451.00 | 1,460.00 | 1,460.00 | 58,588 |
| 2023-06-22 | 1,478.00 | 1,485.00 | 1,466.00 | 1,480.00 | 1,480.00 | 47,150 |
| 2023-06-21 | 1,490.00 | 1,494.00 | 1,474.00 | 1,489.00 | 1,489.00 | 73,531 |
| 2023-06-20 | 1,493.00 | 1,508.00 | 1,480.00 | 1,491.00 | 1,491.00 | 119,543 |
| 2023-06-19 | 1,468.00 | 1,493.00 | 1,451.00 | 1,493.00 | 1,493.00 | 106,088 |
| 2023-06-16 | 1,480.00 | 1,480.00 | 1,462.00 | 1,468.00 | 1,468.00 | 35,678 |
| 2023-06-15 | 1,467.00 | 1,475.00 | 1,462.00 | 1,469.00 | 1,469.00 | 42,485 |
| 2023-06-14 | 1,469.00 | 1,473.00 | 1,460.00 | 1,467.00 | 1,467.00 | 63,913 |
| 2023-06-13 | 1,499.00 | 1,499.00 | 1,465.00 | 1,467.00 | 1,467.00 | 166,974 |
| 2023-06-12 | 1,502.00 | 1,502.00 | 1,477.00 | 1,488.00 | 1,488.00 | 84,117 |
| 2023-06-09 | 1,506.00 | 1,506.00 | 1,490.00 | 1,497.00 | 1,497.00 | 61,428 |
| 2023-06-08 | 1,509.00 | 1,509.00 | 1,488.00 | 1,498.00 | 1,498.00 | 107,537 |
| 2023-06-07 | 1,498.00 | 1,508.00 | 1,490.00 | 1,508.00 | 1,508.00 | 86,276 |
| 2023-06-05 | 1,510.00 | 1,515.00 | 1,488.00 | 1,498.00 | 1,498.00 | 130,035 |
| 2023-06-02 | 1,498.00 | 1,516.00 | 1,489.00 | 1,510.00 | 1,510.00 | 53,918 |
| 2023-06-01 | 1,500.00 | 1,520.00 | 1,498.00 | 1,509.00 | 1,509.00 | 55,097 |
| 2023-05-31 | 1,516.00 | 1,540.00 | 1,504.00 | 1,506.00 | 1,506.00 | 66,673 |
| 2023-05-30 | 1,529.00 | 1,530.00 | 1,510.00 | 1,516.00 | 1,516.00 | 38,933 |
| 2023-05-26 | 1,520.00 | 1,523.00 | 1,491.00 | 1,517.00 | 1,517.00 | 101,105 |
| 2023-05-25 | 1,525.00 | 1,537.00 | 1,502.00 | 1,508.00 | 1,508.00 | 170,680 |
| 2023-05-24 | 1,514.00 | 1,530.00 | 1,511.00 | 1,523.00 | 1,523.00 | 81,610 |
| 2023-05-23 | 1,540.00 | 1,566.00 | 1,509.00 | 1,514.00 | 1,514.00 | 150,370 |
| 2023-05-22 | 1,501.00 | 1,569.00 | 1,500.00 | 1,540.00 | 1,540.00 | 489,263 |
| 2023-05-19 | 1,489.00 | 1,503.00 | 1,475.00 | 1,502.00 | 1,502.00 | 201,994 |
| 2023-05-18 | 1,450.00 | 1,484.00 | 1,450.00 | 1,478.00 | 1,478.00 | 169,959 |
| 2023-05-17 | 1,415.00 | 1,480.00 | 1,402.00 | 1,480.00 | 1,480.00 | 242,943 |
| 2023-05-16 | 1,410.00 | 1,425.00 | 1,404.00 | 1,412.00 | 1,412.00 | 57,387 |
| 2023-05-15 | 1,427.00 | 1,427.00 | 1,399.00 | 1,419.00 | 1,419.00 | 53,501 |
| 2023-05-12 | 1,430.00 | 1,430.00 | 1,413.00 | 1,426.00 | 1,426.00 | 61,205 |
| 2023-05-11 | 1,417.00 | 1,430.00 | 1,416.00 | 1,430.00 | 1,430.00 | 94,395 |
| 2023-05-10 | 1,410.00 | 1,430.00 | 1,410.00 | 1,420.00 | 1,420.00 | 68,992 |
| 2023-05-09 | 1,425.00 | 1,436.00 | 1,413.00 | 1,417.00 | 1,417.00 | 80,447 |
| 2023-05-08 | 1,412.00 | 1,448.00 | 1,410.00 | 1,432.00 | 1,432.00 | 213,451 |
| 2023-05-04 | 1,412.00 | 1,440.00 | 1,405.00 | 1,420.00 | 1,420.00 | 91,459 |
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.