Jeongsan Aikang Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 1,855.00 | 1,885.00 | 1,840.00 | 1,860.00 | 1,860.00 | 220,426 |
| 2022-08-10 | 1,885.00 | 1,885.00 | 1,840.00 | 1,850.00 | 1,850.00 | 298,940 |
| 2022-08-09 | 1,935.00 | 1,945.00 | 1,840.00 | 1,880.00 | 1,880.00 | 983,640 |
| 2022-08-08 | 1,835.00 | 1,860.00 | 1,820.00 | 1,860.00 | 1,860.00 | 161,542 |
| 2022-08-05 | 1,835.00 | 1,855.00 | 1,835.00 | 1,850.00 | 1,850.00 | 228,286 |
| 2022-08-04 | 1,855.00 | 1,855.00 | 1,830.00 | 1,835.00 | 1,835.00 | 253,231 |
| 2022-08-03 | 1,810.00 | 1,855.00 | 1,800.00 | 1,845.00 | 1,845.00 | 485,426 |
| 2022-08-02 | 1,800.00 | 1,975.00 | 1,780.00 | 1,825.00 | 1,825.00 | 3,858,615 |
| 2022-08-01 | 1,795.00 | 1,830.00 | 1,775.00 | 1,800.00 | 1,800.00 | 216,657 |
| 2022-07-29 | 1,755.00 | 1,785.00 | 1,755.00 | 1,785.00 | 1,785.00 | 179,304 |
| 2022-07-28 | 1,765.00 | 1,770.00 | 1,740.00 | 1,755.00 | 1,755.00 | 218,812 |
| 2022-07-27 | 1,775.00 | 1,790.00 | 1,735.00 | 1,745.00 | 1,745.00 | 244,608 |
| 2022-07-26 | 1,790.00 | 1,810.00 | 1,770.00 | 1,785.00 | 1,785.00 | 297,009 |
| 2022-07-25 | 1,765.00 | 1,810.00 | 1,750.00 | 1,785.00 | 1,785.00 | 292,785 |
| 2022-07-22 | 1,780.00 | 1,825.00 | 1,750.00 | 1,750.00 | 1,750.00 | 546,508 |
| 2022-07-21 | 1,770.00 | 1,790.00 | 1,745.00 | 1,770.00 | 1,770.00 | 212,866 |
| 2022-07-20 | 1,810.00 | 1,815.00 | 1,760.00 | 1,770.00 | 1,770.00 | 326,717 |
| 2022-07-19 | 1,740.00 | 1,805.00 | 1,730.00 | 1,795.00 | 1,795.00 | 474,268 |
| 2022-07-18 | 1,710.00 | 1,760.00 | 1,710.00 | 1,745.00 | 1,745.00 | 363,545 |
| 2022-07-15 | 1,735.00 | 1,755.00 | 1,670.00 | 1,710.00 | 1,710.00 | 461,226 |
| 2022-07-14 | 1,800.00 | 1,810.00 | 1,720.00 | 1,735.00 | 1,735.00 | 873,683 |
| 2022-07-13 | 1,830.00 | 1,885.00 | 1,810.00 | 1,825.00 | 1,825.00 | 793,684 |
| 2022-07-12 | 1,950.00 | 1,975.00 | 1,800.00 | 1,835.00 | 1,835.00 | 1,553,883 |
| 2022-07-11 | 1,960.00 | 2,155.00 | 1,915.00 | 1,980.00 | 1,980.00 | 13,251,800 |
| 2022-07-08 | 1,900.00 | 1,920.00 | 1,870.00 | 1,880.00 | 1,880.00 | 1,682,878 |
| 2022-07-07 | 1,860.00 | 1,910.00 | 1,815.00 | 1,890.00 | 1,890.00 | 1,736,177 |
| 2022-07-06 | 1,850.00 | 1,920.00 | 1,815.00 | 1,845.00 | 1,845.00 | 5,234,739 |
| 2022-07-05 | 1,530.00 | 1,995.00 | 1,530.00 | 1,805.00 | 1,805.00 | 14,442,960 |
| 2022-07-04 | 1,575.00 | 1,585.00 | 1,515.00 | 1,535.00 | 1,535.00 | 184,701 |
| 2022-07-01 | 1,615.00 | 1,630.00 | 1,540.00 | 1,570.00 | 1,570.00 | 242,550 |
| 2022-06-30 | 1,645.00 | 1,650.00 | 1,615.00 | 1,615.00 | 1,615.00 | 115,327 |
| 2022-06-29 | 1,630.00 | 1,665.00 | 1,620.00 | 1,655.00 | 1,655.00 | 83,104 |
| 2022-06-28 | 1,625.00 | 1,660.00 | 1,620.00 | 1,640.00 | 1,640.00 | 99,750 |
| 2022-06-27 | 1,610.00 | 1,645.00 | 1,580.00 | 1,640.00 | 1,640.00 | 269,421 |
| 2022-06-24 | 1,500.00 | 1,545.00 | 1,470.00 | 1,540.00 | 1,540.00 | 238,073 |
| 2022-06-23 | 1,575.00 | 1,590.00 | 1,465.00 | 1,470.00 | 1,470.00 | 632,740 |
| 2022-06-22 | 1,640.00 | 1,670.00 | 1,550.00 | 1,595.00 | 1,595.00 | 302,234 |
| 2022-06-21 | 1,580.00 | 1,645.00 | 1,575.00 | 1,645.00 | 1,645.00 | 212,586 |
| 2022-06-20 | 1,695.00 | 1,720.00 | 1,555.00 | 1,585.00 | 1,585.00 | 391,358 |
| 2022-06-17 | 1,625.00 | 1,705.00 | 1,625.00 | 1,705.00 | 1,705.00 | 180,182 |
| 2022-06-16 | 1,740.00 | 1,795.00 | 1,700.00 | 1,700.00 | 1,700.00 | 259,644 |
| 2022-06-15 | 1,800.00 | 1,820.00 | 1,680.00 | 1,710.00 | 1,710.00 | 331,293 |
| 2022-06-14 | 1,760.00 | 1,815.00 | 1,745.00 | 1,805.00 | 1,805.00 | 223,007 |
| 2022-06-13 | 1,875.00 | 1,900.00 | 1,800.00 | 1,815.00 | 1,815.00 | 413,809 |
| 2022-06-10 | 1,955.00 | 1,960.00 | 1,900.00 | 1,930.00 | 1,930.00 | 215,849 |
| 2022-06-09 | 1,980.00 | 1,995.00 | 1,920.00 | 1,970.00 | 1,970.00 | 213,620 |
| 2022-06-08 | 1,980.00 | 2,005.00 | 1,980.00 | 1,980.00 | 1,980.00 | 99,315 |
| 2022-06-07 | 2,000.00 | 2,010.00 | 1,960.00 | 1,985.00 | 1,985.00 | 103,612 |
| 2022-06-03 | 1,985.00 | 2,010.00 | 1,985.00 | 2,000.00 | 2,000.00 | 49,447 |
| 2022-06-02 | 2,000.00 | 2,000.00 | 1,975.00 | 1,990.00 | 1,990.00 | 57,544 |
| 2022-05-31 | 1,970.00 | 1,995.00 | 1,970.00 | 1,990.00 | 1,990.00 | 158,480 |
| 2022-05-30 | 1,955.00 | 1,980.00 | 1,950.00 | 1,970.00 | 1,970.00 | 104,969 |
| 2022-05-27 | 1,975.00 | 1,975.00 | 1,940.00 | 1,945.00 | 1,945.00 | 139,627 |
| 2022-05-26 | 1,975.00 | 1,980.00 | 1,940.00 | 1,960.00 | 1,960.00 | 123,901 |
| 2022-05-25 | 1,960.00 | 1,975.00 | 1,925.00 | 1,960.00 | 1,960.00 | 167,064 |
| 2022-05-24 | 1,965.00 | 1,980.00 | 1,930.00 | 1,960.00 | 1,960.00 | 177,610 |
| 2022-05-23 | 1,995.00 | 2,000.00 | 1,955.00 | 1,965.00 | 1,965.00 | 137,806 |
| 2022-05-20 | 1,960.00 | 2,005.00 | 1,960.00 | 1,990.00 | 1,990.00 | 132,449 |
| 2022-05-19 | 1,965.00 | 1,995.00 | 1,950.00 | 1,970.00 | 1,970.00 | 153,548 |
| 2022-05-18 | 2,045.00 | 2,045.00 | 2,010.00 | 2,020.00 | 2,020.00 | 113,008 |
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.