Jeongsan Aikang Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,393.00 | 1,421.00 | 1,393.00 | 1,412.00 | 1,412.00 | 69,914 |
| 2023-05-02 | 1,395.00 | 1,400.00 | 1,389.00 | 1,398.00 | 1,398.00 | 43,721 |
| 2023-04-28 | 1,397.00 | 1,415.00 | 1,387.00 | 1,388.00 | 1,388.00 | 53,374 |
| 2023-04-27 | 1,376.00 | 1,393.00 | 1,365.00 | 1,393.00 | 1,393.00 | 65,458 |
| 2023-04-26 | 1,390.00 | 1,404.00 | 1,375.00 | 1,375.00 | 1,375.00 | 85,534 |
| 2023-04-25 | 1,411.00 | 1,428.00 | 1,390.00 | 1,390.00 | 1,390.00 | 142,258 |
| 2023-04-24 | 1,431.00 | 1,443.00 | 1,414.00 | 1,414.00 | 1,414.00 | 98,768 |
| 2023-04-21 | 1,453.00 | 1,453.00 | 1,420.00 | 1,431.00 | 1,431.00 | 122,578 |
| 2023-04-20 | 1,477.00 | 1,483.00 | 1,449.00 | 1,453.00 | 1,453.00 | 118,518 |
| 2023-04-19 | 1,473.00 | 1,486.00 | 1,460.00 | 1,483.00 | 1,483.00 | 164,319 |
| 2023-04-18 | 1,471.00 | 1,485.00 | 1,449.00 | 1,477.00 | 1,477.00 | 107,695 |
| 2023-04-17 | 1,483.00 | 1,483.00 | 1,466.00 | 1,468.00 | 1,468.00 | 163,673 |
| 2023-04-14 | 1,488.00 | 1,495.00 | 1,478.00 | 1,490.00 | 1,490.00 | 231,103 |
| 2023-04-13 | 1,456.00 | 1,489.00 | 1,440.00 | 1,481.00 | 1,481.00 | 335,289 |
| 2023-04-12 | 1,427.00 | 1,456.00 | 1,426.00 | 1,453.00 | 1,453.00 | 134,870 |
| 2023-04-11 | 1,403.00 | 1,443.00 | 1,400.00 | 1,438.00 | 1,438.00 | 207,540 |
| 2023-04-10 | 1,447.00 | 1,455.00 | 1,402.00 | 1,414.00 | 1,414.00 | 310,042 |
| 2023-04-07 | 1,457.00 | 1,463.00 | 1,443.00 | 1,446.00 | 1,446.00 | 181,752 |
| 2023-04-06 | 1,460.00 | 1,484.00 | 1,450.00 | 1,470.00 | 1,470.00 | 465,570 |
| 2023-04-05 | 1,464.00 | 1,493.00 | 1,454.00 | 1,455.00 | 1,455.00 | 566,301 |
| 2023-04-04 | 1,415.00 | 1,456.00 | 1,415.00 | 1,452.00 | 1,452.00 | 450,030 |
| 2023-04-03 | 1,410.00 | 1,415.00 | 1,400.00 | 1,415.00 | 1,415.00 | 141,395 |
| 2023-03-31 | 1,436.00 | 1,444.00 | 1,405.00 | 1,410.00 | 1,410.00 | 223,879 |
| 2023-03-30 | 1,401.00 | 1,445.00 | 1,385.00 | 1,435.00 | 1,435.00 | 503,988 |
| 2023-03-29 | 1,400.00 | 1,404.00 | 1,387.00 | 1,394.00 | 1,394.00 | 212,652 |
| 2023-03-28 | 1,395.00 | 1,402.00 | 1,385.00 | 1,400.00 | 1,400.00 | 119,818 |
| 2023-03-27 | 1,399.00 | 1,407.00 | 1,371.00 | 1,395.00 | 1,395.00 | 267,130 |
| 2023-03-24 | 1,413.00 | 1,423.00 | 1,388.00 | 1,388.00 | 1,388.00 | 427,243 |
| 2023-03-23 | 1,445.00 | 1,499.00 | 1,399.00 | 1,424.00 | 1,424.00 | 1,065,531 |
| 2023-03-22 | 1,440.00 | 1,457.00 | 1,407.00 | 1,419.00 | 1,419.00 | 404,202 |
| 2023-03-21 | 1,447.00 | 1,466.00 | 1,419.00 | 1,463.00 | 1,463.00 | 702,442 |
| 2023-03-20 | 1,407.00 | 1,420.00 | 1,397.00 | 1,415.00 | 1,415.00 | 354,248 |
| 2023-03-17 | 1,386.00 | 1,417.00 | 1,377.00 | 1,402.00 | 1,402.00 | 215,981 |
| 2023-03-16 | 1,439.00 | 1,481.00 | 1,370.00 | 1,389.00 | 1,389.00 | 1,561,864 |
| 2023-03-15 | 1,360.00 | 1,467.00 | 1,350.00 | 1,415.00 | 1,415.00 | 1,400,369 |
| 2023-03-14 | 1,398.00 | 1,495.00 | 1,380.00 | 1,409.00 | 1,409.00 | 4,628,905 |
| 2023-03-13 | 1,388.00 | 1,450.00 | 1,360.00 | 1,378.00 | 1,378.00 | 643,938 |
| 2023-03-10 | 1,396.00 | 1,406.00 | 1,388.00 | 1,388.00 | 1,388.00 | 95,505 |
| 2023-03-09 | 1,415.00 | 1,415.00 | 1,397.00 | 1,407.00 | 1,407.00 | 94,475 |
| 2023-03-08 | 1,414.00 | 1,421.00 | 1,410.00 | 1,414.00 | 1,414.00 | 62,219 |
| 2023-03-07 | 1,422.00 | 1,433.00 | 1,414.00 | 1,433.00 | 1,433.00 | 59,434 |
| 2023-03-06 | 1,420.00 | 1,429.00 | 1,405.00 | 1,422.00 | 1,422.00 | 60,931 |
| 2023-03-03 | 1,417.00 | 1,426.00 | 1,407.00 | 1,420.00 | 1,420.00 | 92,240 |
| 2023-03-02 | 1,417.00 | 1,419.00 | 1,408.00 | 1,416.00 | 1,416.00 | 46,635 |
| 2023-02-28 | 1,400.00 | 1,419.00 | 1,400.00 | 1,417.00 | 1,417.00 | 46,795 |
| 2023-02-27 | 1,415.00 | 1,428.00 | 1,398.00 | 1,410.00 | 1,410.00 | 92,536 |
| 2023-02-24 | 1,431.00 | 1,434.00 | 1,411.00 | 1,415.00 | 1,415.00 | 100,825 |
| 2023-02-23 | 1,442.00 | 1,443.00 | 1,425.00 | 1,431.00 | 1,431.00 | 45,584 |
| 2023-02-22 | 1,440.00 | 1,454.00 | 1,432.00 | 1,441.00 | 1,441.00 | 60,740 |
| 2023-02-21 | 1,426.00 | 1,454.00 | 1,424.00 | 1,454.00 | 1,454.00 | 63,954 |
| 2023-02-20 | 1,432.00 | 1,432.00 | 1,409.00 | 1,426.00 | 1,426.00 | 44,836 |
| 2023-02-17 | 1,426.00 | 1,434.00 | 1,413.00 | 1,427.00 | 1,427.00 | 76,691 |
| 2023-02-16 | 1,418.00 | 1,434.00 | 1,418.00 | 1,419.00 | 1,419.00 | 80,364 |
| 2023-02-15 | 1,461.00 | 1,462.00 | 1,418.00 | 1,418.00 | 1,418.00 | 131,589 |
| 2023-02-14 | 1,460.00 | 1,470.00 | 1,451.00 | 1,451.00 | 1,451.00 | 44,888 |
| 2023-02-13 | 1,467.00 | 1,469.00 | 1,435.00 | 1,452.00 | 1,452.00 | 125,765 |
| 2023-02-10 | 1,498.00 | 1,498.00 | 1,464.00 | 1,467.00 | 1,467.00 | 104,167 |
| 2023-02-09 | 1,500.00 | 1,500.00 | 1,484.00 | 1,492.00 | 1,492.00 | 58,473 |
| 2023-02-08 | 1,500.00 | 1,500.00 | 1,485.00 | 1,489.00 | 1,489.00 | 49,686 |
| 2023-02-07 | 1,494.00 | 1,502.00 | 1,478.00 | 1,488.00 | 1,488.00 | 59,186 |
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.