Jeongsan Aikang Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 1,490.00 | 1,508.00 | 1,481.00 | 1,488.00 | 1,488.00 | 153,725 |
| 2023-02-03 | 1,510.00 | 1,514.00 | 1,493.00 | 1,501.00 | 1,501.00 | 80,237 |
| 2023-02-02 | 1,490.00 | 1,508.00 | 1,490.00 | 1,507.00 | 1,507.00 | 111,388 |
| 2023-02-01 | 1,483.00 | 1,492.00 | 1,476.00 | 1,489.00 | 1,489.00 | 100,573 |
| 2023-01-31 | 1,480.00 | 1,490.00 | 1,469.00 | 1,483.00 | 1,483.00 | 57,967 |
| 2023-01-30 | 1,490.00 | 1,498.00 | 1,479.00 | 1,480.00 | 1,480.00 | 95,529 |
| 2023-01-27 | 1,485.00 | 1,497.00 | 1,477.00 | 1,497.00 | 1,497.00 | 119,436 |
| 2023-01-26 | 1,473.00 | 1,484.00 | 1,464.00 | 1,481.00 | 1,481.00 | 122,762 |
| 2023-01-25 | 1,475.00 | 1,475.00 | 1,450.00 | 1,473.00 | 1,473.00 | 108,786 |
| 2023-01-20 | 1,460.00 | 1,465.00 | 1,445.00 | 1,465.00 | 1,465.00 | 175,490 |
| 2023-01-19 | 1,480.00 | 1,490.00 | 1,455.00 | 1,460.00 | 1,460.00 | 101,321 |
| 2023-01-18 | 1,465.00 | 1,475.00 | 1,445.00 | 1,465.00 | 1,465.00 | 80,591 |
| 2023-01-17 | 1,475.00 | 1,480.00 | 1,445.00 | 1,460.00 | 1,460.00 | 188,553 |
| 2023-01-16 | 1,470.00 | 1,480.00 | 1,460.00 | 1,470.00 | 1,470.00 | 66,337 |
| 2023-01-13 | 1,465.00 | 1,490.00 | 1,455.00 | 1,465.00 | 1,465.00 | 74,473 |
| 2023-01-12 | 1,475.00 | 1,480.00 | 1,460.00 | 1,460.00 | 1,460.00 | 80,352 |
| 2023-01-11 | 1,460.00 | 1,500.00 | 1,460.00 | 1,470.00 | 1,470.00 | 274,128 |
| 2023-01-10 | 1,455.00 | 1,485.00 | 1,430.00 | 1,460.00 | 1,460.00 | 216,635 |
| 2023-01-09 | 1,435.00 | 1,470.00 | 1,430.00 | 1,470.00 | 1,470.00 | 194,473 |
| 2023-01-06 | 1,410.00 | 1,440.00 | 1,395.00 | 1,425.00 | 1,425.00 | 154,990 |
| 2023-01-05 | 1,415.00 | 1,440.00 | 1,400.00 | 1,415.00 | 1,415.00 | 248,431 |
| 2023-01-04 | 1,415.00 | 1,455.00 | 1,385.00 | 1,395.00 | 1,395.00 | 825,646 |
| 2023-01-03 | 1,320.00 | 1,390.00 | 1,320.00 | 1,370.00 | 1,370.00 | 236,882 |
| 2023-01-02 | 1,335.00 | 1,385.00 | 1,335.00 | 1,335.00 | 1,335.00 | 196,028 |
| 2022-12-29 | 1,385.00 | 1,410.00 | 1,340.00 | 1,345.00 | 1,345.00 | 123,981 |
| 2022-12-28 | 1,360.00 | 1,425.00 | 1,360.00 | 1,400.00 | 1,400.00 | 215,036 |
| 2022-12-27 | 1,355.00 | 1,370.00 | 1,325.00 | 1,355.00 | 1,355.00 | 248,658 |
| 2022-12-26 | 1,370.00 | 1,420.00 | 1,340.00 | 1,350.00 | 1,350.00 | 538,145 |
| 2022-12-23 | 1,400.00 | 1,550.00 | 1,375.00 | 1,380.00 | 1,380.00 | 5,072,066 |
| 2022-12-22 | 1,425.00 | 1,440.00 | 1,420.00 | 1,430.00 | 1,430.00 | 68,243 |
| 2022-12-21 | 1,415.00 | 1,450.00 | 1,410.00 | 1,415.00 | 1,415.00 | 70,269 |
| 2022-12-20 | 1,480.00 | 1,500.00 | 1,410.00 | 1,410.00 | 1,410.00 | 228,661 |
| 2022-12-19 | 1,475.00 | 1,500.00 | 1,465.00 | 1,495.00 | 1,495.00 | 29,565 |
| 2022-12-16 | 1,470.00 | 1,495.00 | 1,465.00 | 1,480.00 | 1,480.00 | 37,928 |
| 2022-12-15 | 1,500.00 | 1,505.00 | 1,485.00 | 1,490.00 | 1,490.00 | 26,864 |
| 2022-12-14 | 1,490.00 | 1,520.00 | 1,480.00 | 1,500.00 | 1,500.00 | 53,309 |
| 2022-12-13 | 1,460.00 | 1,495.00 | 1,460.00 | 1,495.00 | 1,495.00 | 87,199 |
| 2022-12-12 | 1,455.00 | 1,485.00 | 1,440.00 | 1,470.00 | 1,470.00 | 93,440 |
| 2022-12-09 | 1,465.00 | 1,570.00 | 1,445.00 | 1,460.00 | 1,460.00 | 134,354 |
| 2022-12-08 | 1,490.00 | 1,495.00 | 1,455.00 | 1,465.00 | 1,465.00 | 99,424 |
| 2022-12-07 | 1,500.00 | 1,505.00 | 1,480.00 | 1,490.00 | 1,490.00 | 85,693 |
| 2022-12-06 | 1,555.00 | 1,555.00 | 1,510.00 | 1,520.00 | 1,520.00 | 66,257 |
| 2022-12-05 | 1,565.00 | 1,575.00 | 1,545.00 | 1,560.00 | 1,560.00 | 255,468 |
| 2022-12-02 | 1,575.00 | 1,580.00 | 1,540.00 | 1,560.00 | 1,560.00 | 162,243 |
| 2022-12-01 | 1,540.00 | 1,570.00 | 1,540.00 | 1,570.00 | 1,570.00 | 150,506 |
| 2022-11-30 | 1,520.00 | 1,535.00 | 1,510.00 | 1,535.00 | 1,535.00 | 76,403 |
| 2022-11-29 | 1,510.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,520.00 | 126,824 |
| 2022-11-28 | 1,520.00 | 1,540.00 | 1,485.00 | 1,530.00 | 1,530.00 | 203,460 |
| 2022-11-25 | 1,555.00 | 1,555.00 | 1,535.00 | 1,535.00 | 1,535.00 | 86,716 |
| 2022-11-24 | 1,555.00 | 1,575.00 | 1,540.00 | 1,555.00 | 1,555.00 | 169,320 |
| 2022-11-23 | 1,540.00 | 1,550.00 | 1,520.00 | 1,550.00 | 1,550.00 | 136,329 |
| 2022-11-22 | 1,550.00 | 1,570.00 | 1,530.00 | 1,530.00 | 1,530.00 | 244,851 |
| 2022-11-21 | 1,505.00 | 1,610.00 | 1,480.00 | 1,550.00 | 1,550.00 | 1,318,461 |
| 2022-11-18 | 1,480.00 | 1,525.00 | 1,480.00 | 1,505.00 | 1,505.00 | 78,842 |
| 2022-11-17 | 1,495.00 | 1,495.00 | 1,470.00 | 1,480.00 | 1,480.00 | 102,863 |
| 2022-11-16 | 1,525.00 | 1,525.00 | 1,490.00 | 1,495.00 | 1,495.00 | 129,583 |
| 2022-11-15 | 1,515.00 | 1,530.00 | 1,505.00 | 1,525.00 | 1,525.00 | 114,536 |
| 2022-11-14 | 1,515.00 | 1,515.00 | 1,500.00 | 1,510.00 | 1,510.00 | 152,410 |
| 2022-11-11 | 1,505.00 | 1,515.00 | 1,485.00 | 1,515.00 | 1,515.00 | 281,042 |
| 2022-11-10 | 1,470.00 | 1,475.00 | 1,460.00 | 1,475.00 | 1,475.00 | 104,829 |
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.