Jeongsan Aikang Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 1,470.00 | 1,475.00 | 1,460.00 | 1,475.00 | 1,475.00 | 104,829 |
| 2022-11-09 | 1,480.00 | 1,490.00 | 1,470.00 | 1,480.00 | 1,480.00 | 161,068 |
| 2022-11-08 | 1,475.00 | 1,485.00 | 1,465.00 | 1,480.00 | 1,480.00 | 179,367 |
| 2022-11-07 | 1,460.00 | 1,485.00 | 1,455.00 | 1,475.00 | 1,475.00 | 332,533 |
| 2022-11-04 | 1,460.00 | 1,460.00 | 1,420.00 | 1,445.00 | 1,445.00 | 290,755 |
| 2022-11-03 | 1,450.00 | 1,475.00 | 1,440.00 | 1,465.00 | 1,465.00 | 472,658 |
| 2022-11-02 | 1,440.00 | 1,670.00 | 1,425.00 | 1,475.00 | 1,475.00 | 7,613,713 |
| 2022-11-01 | 1,430.00 | 1,455.00 | 1,425.00 | 1,440.00 | 1,440.00 | 140,430 |
| 2022-10-31 | 1,440.00 | 1,445.00 | 1,410.00 | 1,440.00 | 1,440.00 | 73,396 |
| 2022-10-28 | 1,425.00 | 1,430.00 | 1,410.00 | 1,415.00 | 1,415.00 | 84,577 |
| 2022-10-27 | 1,425.00 | 1,445.00 | 1,420.00 | 1,425.00 | 1,425.00 | 117,885 |
| 2022-10-26 | 1,430.00 | 1,470.00 | 1,415.00 | 1,415.00 | 1,415.00 | 160,275 |
| 2022-10-25 | 1,430.00 | 1,430.00 | 1,410.00 | 1,425.00 | 1,425.00 | 82,672 |
| 2022-10-24 | 1,415.00 | 1,445.00 | 1,405.00 | 1,430.00 | 1,430.00 | 109,158 |
| 2022-10-21 | 1,395.00 | 1,420.00 | 1,395.00 | 1,405.00 | 1,405.00 | 85,671 |
| 2022-10-20 | 1,390.00 | 1,485.00 | 1,375.00 | 1,410.00 | 1,410.00 | 356,579 |
| 2022-10-19 | 1,410.00 | 1,410.00 | 1,370.00 | 1,400.00 | 1,400.00 | 210,043 |
| 2022-10-18 | 1,385.00 | 1,410.00 | 1,375.00 | 1,405.00 | 1,405.00 | 141,193 |
| 2022-10-17 | 1,325.00 | 1,375.00 | 1,320.00 | 1,370.00 | 1,370.00 | 90,369 |
| 2022-10-14 | 1,315.00 | 1,360.00 | 1,315.00 | 1,350.00 | 1,350.00 | 99,339 |
| 2022-10-13 | 1,360.00 | 1,365.00 | 1,295.00 | 1,295.00 | 1,295.00 | 253,594 |
| 2022-10-12 | 1,365.00 | 1,385.00 | 1,335.00 | 1,360.00 | 1,360.00 | 256,439 |
| 2022-10-11 | 1,430.00 | 1,445.00 | 1,380.00 | 1,385.00 | 1,385.00 | 181,277 |
| 2022-10-07 | 1,480.00 | 1,515.00 | 1,460.00 | 1,470.00 | 1,470.00 | 128,549 |
| 2022-10-06 | 1,460.00 | 1,490.00 | 1,455.00 | 1,485.00 | 1,485.00 | 94,039 |
| 2022-10-05 | 1,480.00 | 1,500.00 | 1,435.00 | 1,450.00 | 1,450.00 | 121,265 |
| 2022-10-04 | 1,425.00 | 1,475.00 | 1,425.00 | 1,470.00 | 1,470.00 | 183,850 |
| 2022-09-30 | 1,405.00 | 1,425.00 | 1,365.00 | 1,415.00 | 1,415.00 | 208,745 |
| 2022-09-29 | 1,430.00 | 1,455.00 | 1,410.00 | 1,415.00 | 1,415.00 | 123,272 |
| 2022-09-28 | 1,465.00 | 1,495.00 | 1,395.00 | 1,405.00 | 1,405.00 | 238,885 |
| 2022-09-27 | 1,460.00 | 1,505.00 | 1,420.00 | 1,465.00 | 1,465.00 | 253,765 |
| 2022-09-26 | 1,540.00 | 1,545.00 | 1,450.00 | 1,480.00 | 1,480.00 | 400,566 |
| 2022-09-23 | 1,620.00 | 1,625.00 | 1,555.00 | 1,575.00 | 1,575.00 | 200,871 |
| 2022-09-22 | 1,605.00 | 1,620.00 | 1,580.00 | 1,620.00 | 1,620.00 | 108,457 |
| 2022-09-21 | 1,610.00 | 1,635.00 | 1,610.00 | 1,630.00 | 1,630.00 | 65,676 |
| 2022-09-20 | 1,615.00 | 1,645.00 | 1,610.00 | 1,630.00 | 1,630.00 | 83,104 |
| 2022-09-19 | 1,650.00 | 1,670.00 | 1,595.00 | 1,605.00 | 1,605.00 | 206,046 |
| 2022-09-16 | 1,695.00 | 1,700.00 | 1,645.00 | 1,665.00 | 1,665.00 | 94,861 |
| 2022-09-15 | 1,700.00 | 1,715.00 | 1,685.00 | 1,695.00 | 1,695.00 | 57,777 |
| 2022-09-14 | 1,665.00 | 1,700.00 | 1,640.00 | 1,700.00 | 1,700.00 | 111,995 |
| 2022-09-13 | 1,665.00 | 1,725.00 | 1,660.00 | 1,720.00 | 1,720.00 | 125,598 |
| 2022-09-08 | 1,650.00 | 1,680.00 | 1,645.00 | 1,655.00 | 1,655.00 | 93,764 |
| 2022-09-07 | 1,710.00 | 1,710.00 | 1,625.00 | 1,640.00 | 1,640.00 | 226,213 |
| 2022-09-06 | 1,695.00 | 1,715.00 | 1,675.00 | 1,695.00 | 1,695.00 | 128,792 |
| 2022-09-05 | 1,710.00 | 1,740.00 | 1,695.00 | 1,700.00 | 1,700.00 | 125,896 |
| 2022-09-02 | 1,700.00 | 1,720.00 | 1,680.00 | 1,700.00 | 1,700.00 | 120,925 |
| 2022-09-01 | 1,720.00 | 1,745.00 | 1,695.00 | 1,700.00 | 1,700.00 | 139,931 |
| 2022-08-31 | 1,725.00 | 1,735.00 | 1,700.00 | 1,735.00 | 1,735.00 | 61,286 |
| 2022-08-30 | 1,715.00 | 1,740.00 | 1,715.00 | 1,730.00 | 1,730.00 | 46,519 |
| 2022-08-29 | 1,740.00 | 1,740.00 | 1,700.00 | 1,715.00 | 1,715.00 | 168,809 |
| 2022-08-26 | 1,790.00 | 1,800.00 | 1,770.00 | 1,780.00 | 1,780.00 | 78,567 |
| 2022-08-25 | 1,735.00 | 1,790.00 | 1,735.00 | 1,790.00 | 1,790.00 | 81,701 |
| 2022-08-24 | 1,725.00 | 1,755.00 | 1,710.00 | 1,740.00 | 1,740.00 | 72,020 |
| 2022-08-23 | 1,730.00 | 1,750.00 | 1,710.00 | 1,715.00 | 1,715.00 | 184,980 |
| 2022-08-22 | 1,805.00 | 1,815.00 | 1,760.00 | 1,765.00 | 1,765.00 | 187,298 |
| 2022-08-19 | 1,825.00 | 1,860.00 | 1,815.00 | 1,825.00 | 1,825.00 | 104,813 |
| 2022-08-18 | 1,825.00 | 1,855.00 | 1,790.00 | 1,840.00 | 1,840.00 | 177,432 |
| 2022-08-17 | 1,865.00 | 1,865.00 | 1,830.00 | 1,830.00 | 1,830.00 | 165,837 |
| 2022-08-16 | 1,885.00 | 1,890.00 | 1,855.00 | 1,860.00 | 1,860.00 | 154,722 |
| 2022-08-12 | 1,860.00 | 1,890.00 | 1,855.00 | 1,875.00 | 1,875.00 | 199,582 |
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.