Jeongsan Aikang Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 2,025.00 | 2,040.00 | 2,000.00 | 2,010.00 | 2,010.00 | 107,914 |
| 2022-05-16 | 1,985.00 | 2,015.00 | 1,985.00 | 2,010.00 | 2,010.00 | 59,905 |
| 2022-05-13 | 1,950.00 | 2,000.00 | 1,950.00 | 1,985.00 | 1,985.00 | 135,400 |
| 2022-05-12 | 2,010.00 | 2,040.00 | 1,940.00 | 1,970.00 | 1,970.00 | 255,251 |
| 2022-05-11 | 2,000.00 | 2,055.00 | 2,000.00 | 2,025.00 | 2,025.00 | 171,825 |
| 2022-05-10 | 2,010.00 | 2,020.00 | 1,925.00 | 2,015.00 | 2,015.00 | 277,376 |
| 2022-05-09 | 2,115.00 | 2,130.00 | 2,025.00 | 2,025.00 | 2,025.00 | 408,382 |
| 2022-05-06 | 2,125.00 | 2,140.00 | 2,095.00 | 2,125.00 | 2,125.00 | 311,809 |
| 2022-05-04 | 2,170.00 | 2,280.00 | 2,135.00 | 2,160.00 | 2,160.00 | 1,950,710 |
| 2022-05-03 | 2,175.00 | 2,195.00 | 2,150.00 | 2,165.00 | 2,165.00 | 352,986 |
| 2022-05-02 | 2,125.00 | 2,190.00 | 2,100.00 | 2,190.00 | 2,190.00 | 449,552 |
| 2022-04-29 | 2,145.00 | 2,150.00 | 2,105.00 | 2,150.00 | 2,150.00 | 322,479 |
| 2022-04-28 | 2,100.00 | 2,135.00 | 2,085.00 | 2,115.00 | 2,115.00 | 324,537 |
| 2022-04-27 | 2,050.00 | 2,105.00 | 2,050.00 | 2,095.00 | 2,095.00 | 315,677 |
| 2022-04-26 | 2,040.00 | 2,115.00 | 2,035.00 | 2,115.00 | 2,115.00 | 310,971 |
| 2022-04-25 | 2,060.00 | 2,080.00 | 2,020.00 | 2,025.00 | 2,025.00 | 398,917 |
| 2022-04-22 | 2,120.00 | 2,130.00 | 2,080.00 | 2,105.00 | 2,105.00 | 266,653 |
| 2022-04-21 | 2,115.00 | 2,145.00 | 2,100.00 | 2,135.00 | 2,135.00 | 466,868 |
| 2022-04-20 | 2,120.00 | 2,120.00 | 2,065.00 | 2,105.00 | 2,105.00 | 312,532 |
| 2022-04-19 | 2,100.00 | 2,115.00 | 2,085.00 | 2,110.00 | 2,110.00 | 225,178 |
| 2022-04-18 | 2,100.00 | 2,115.00 | 2,070.00 | 2,100.00 | 2,100.00 | 275,548 |
| 2022-04-15 | 2,045.00 | 2,105.00 | 2,040.00 | 2,085.00 | 2,085.00 | 347,449 |
| 2022-04-14 | 2,065.00 | 2,075.00 | 2,025.00 | 2,070.00 | 2,070.00 | 305,814 |
| 2022-04-13 | 2,030.00 | 2,065.00 | 2,020.00 | 2,065.00 | 2,065.00 | 267,596 |
| 2022-04-12 | 2,015.00 | 2,055.00 | 2,010.00 | 2,030.00 | 2,030.00 | 479,207 |
| 2022-04-11 | 2,045.00 | 2,085.00 | 2,025.00 | 2,050.00 | 2,050.00 | 488,123 |
| 2022-04-08 | 2,110.00 | 2,140.00 | 2,050.00 | 2,070.00 | 2,070.00 | 708,966 |
| 2022-04-07 | 2,150.00 | 2,225.00 | 2,100.00 | 2,105.00 | 2,105.00 | 1,383,601 |
| 2022-04-06 | 2,385.00 | 2,410.00 | 2,180.00 | 2,195.00 | 2,195.00 | 5,120,413 |
| 2022-04-05 | 2,245.00 | 2,295.00 | 2,240.00 | 2,255.00 | 2,255.00 | 3,022,714 |
| 2022-04-04 | 2,095.00 | 2,530.00 | 2,080.00 | 2,270.00 | 2,270.00 | 22,000,570 |
| 2022-04-01 | 2,115.00 | 2,125.00 | 2,090.00 | 2,100.00 | 2,100.00 | 191,509 |
| 2022-03-31 | 2,110.00 | 2,135.00 | 2,085.00 | 2,130.00 | 2,130.00 | 246,481 |
| 2022-03-30 | 2,110.00 | 2,120.00 | 2,095.00 | 2,115.00 | 2,115.00 | 223,357 |
| 2022-03-29 | 2,140.00 | 2,160.00 | 2,115.00 | 2,120.00 | 2,120.00 | 440,180 |
| 2022-03-28 | 2,160.00 | 2,190.00 | 2,135.00 | 2,145.00 | 2,145.00 | 565,255 |
| 2022-03-25 | 2,165.00 | 2,170.00 | 2,105.00 | 2,125.00 | 2,125.00 | 507,813 |
| 2022-03-24 | 2,090.00 | 2,155.00 | 2,075.00 | 2,145.00 | 2,145.00 | 712,100 |
| 2022-03-23 | 2,090.00 | 2,130.00 | 2,070.00 | 2,100.00 | 2,100.00 | 642,145 |
| 2022-03-22 | 2,080.00 | 2,135.00 | 2,065.00 | 2,080.00 | 2,080.00 | 801,739 |
| 2022-03-21 | 2,045.00 | 2,085.00 | 2,045.00 | 2,065.00 | 2,065.00 | 479,814 |
| 2022-03-18 | 2,060.00 | 2,065.00 | 2,020.00 | 2,040.00 | 2,040.00 | 361,070 |
| 2022-03-17 | 2,070.00 | 2,080.00 | 2,030.00 | 2,065.00 | 2,065.00 | 584,035 |
| 2022-03-16 | 1,955.00 | 2,130.00 | 1,935.00 | 2,060.00 | 2,060.00 | 4,103,883 |
| 2022-03-15 | 1,965.00 | 1,970.00 | 1,930.00 | 1,940.00 | 1,940.00 | 231,009 |
| 2022-03-14 | 1,975.00 | 1,990.00 | 1,930.00 | 1,940.00 | 1,940.00 | 356,133 |
| 2022-03-11 | 1,895.00 | 1,980.00 | 1,895.00 | 1,980.00 | 1,980.00 | 1,109,699 |
| 2022-03-10 | 1,880.00 | 1,900.00 | 1,815.00 | 1,890.00 | 1,890.00 | 259,556 |
| 2022-03-08 | 1,935.00 | 1,945.00 | 1,850.00 | 1,875.00 | 1,875.00 | 550,111 |
| 2022-03-07 | 1,955.00 | 1,970.00 | 1,915.00 | 1,925.00 | 1,925.00 | 458,241 |
| 2022-03-04 | 1,940.00 | 1,960.00 | 1,900.00 | 1,945.00 | 1,945.00 | 387,835 |
| 2022-03-03 | 1,925.00 | 1,945.00 | 1,915.00 | 1,930.00 | 1,930.00 | 285,329 |
| 2022-03-02 | 1,885.00 | 1,940.00 | 1,875.00 | 1,920.00 | 1,920.00 | 414,224 |
| 2022-02-28 | 1,880.00 | 1,915.00 | 1,850.00 | 1,865.00 | 1,865.00 | 552,970 |
| 2022-02-25 | 1,975.00 | 1,980.00 | 1,905.00 | 1,920.00 | 1,920.00 | 1,011,985 |
| 2022-02-24 | 1,970.00 | 2,100.00 | 1,945.00 | 1,975.00 | 1,975.00 | 4,409,539 |
| 2022-02-23 | 1,945.00 | 1,965.00 | 1,905.00 | 1,945.00 | 1,945.00 | 630,678 |
| 2022-02-22 | 1,945.00 | 2,005.00 | 1,925.00 | 1,940.00 | 1,940.00 | 1,333,974 |
| 2022-02-21 | 1,895.00 | 1,990.00 | 1,895.00 | 1,945.00 | 1,945.00 | 1,028,566 |
| 2022-02-18 | 1,960.00 | 1,990.00 | 1,875.00 | 1,880.00 | 1,880.00 | 765,650 |
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.