Jeongsan Aikang Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 558.00 | 598.00 | 540.00 | 560.00 | 560.00 | 4,984 |
| 2026-07-15 | 548.00 | 574.00 | 521.00 | 558.00 | 558.00 | 6,201 |
| 2026-07-14 | 521.00 | 550.00 | 521.00 | 548.00 | 548.00 | 33,197 |
| 2026-07-13 | 599.00 | 604.00 | 520.00 | 520.00 | 520.00 | 21,540 |
| 2026-07-10 | 543.00 | 600.00 | 543.00 | 576.00 | 576.00 | 16,620 |
| 2026-07-09 | 564.00 | 587.00 | 520.00 | 587.00 | 587.00 | 18,683 |
| 2026-07-08 | 593.00 | 593.00 | 545.00 | 550.00 | 550.00 | 10,543 |
| 2026-07-07 | 587.00 | 596.00 | 559.00 | 592.00 | 592.00 | 3,790 |
| 2026-07-06 | 562.00 | 600.00 | 545.00 | 587.00 | 587.00 | 76,859 |
| 2026-07-03 | 585.00 | 625.00 | 528.00 | 550.00 | 550.00 | 50,764 |
| 2026-07-02 | 557.00 | 697.00 | 557.00 | 596.00 | 596.00 | 122,356 |
| 2026-07-01 | 571.00 | 571.00 | 533.00 | 559.00 | 559.00 | 10,492 |
| 2026-06-30 | 599.00 | 599.00 | 510.00 | 573.00 | 573.00 | 83,674 |
| 2026-06-29 | 557.00 | 577.00 | 500.00 | 564.00 | 564.00 | 78,361 |
| 2026-06-26 | 600.00 | 614.00 | 550.00 | 562.00 | 562.00 | 64,566 |
| 2026-06-25 | 680.00 | 680.00 | 584.00 | 613.00 | 613.00 | 17,491 |
| 2026-06-24 | 654.00 | 739.00 | 590.00 | 644.00 | 644.00 | 57,391 |
| 2026-06-23 | 661.00 | 717.00 | 651.00 | 654.00 | 654.00 | 47,137 |
| 2026-06-22 | 716.00 | 729.00 | 690.00 | 729.00 | 729.00 | 19,947 |
| 2026-06-19 | 702.00 | 749.00 | 700.00 | 729.00 | 729.00 | 6,503 |
| 2026-06-18 | 737.00 | 740.00 | 700.00 | 702.00 | 702.00 | 4,023 |
| 2026-06-17 | 716.00 | 738.00 | 716.00 | 737.00 | 737.00 | 4,658 |
| 2026-06-16 | 726.00 | 749.00 | 726.00 | 732.00 | 732.00 | 2,173 |
| 2026-06-15 | 715.00 | 739.00 | 715.00 | 726.00 | 726.00 | 10,958 |
| 2026-06-12 | 706.00 | 731.00 | 685.00 | 715.00 | 715.00 | 28,005 |
| 2026-06-11 | 700.00 | 721.00 | 680.00 | 712.00 | 712.00 | 7,553 |
| 2026-06-10 | 710.00 | 747.00 | 686.00 | 723.00 | 723.00 | 34,585 |
| 2026-06-09 | 694.00 | 748.00 | 694.00 | 720.00 | 720.00 | 93,440 |
| 2026-06-08 | 703.00 | 721.00 | 685.00 | 686.00 | 686.00 | 22,627 |
| 2026-06-05 | 732.00 | 744.00 | 700.00 | 722.00 | 722.00 | 8,605 |
| 2026-06-04 | 715.00 | 764.00 | 701.00 | 743.00 | 743.00 | 14,487 |
| 2026-06-02 | 710.00 | 737.00 | 687.00 | 734.00 | 734.00 | 20,389 |
| 2026-06-01 | 724.00 | 781.00 | 716.00 | 716.00 | 716.00 | 26,725 |
| 2026-05-29 | 722.00 | 770.00 | 722.00 | 766.00 | 766.00 | 10,368 |
| 2026-05-28 | 750.00 | 765.00 | 719.00 | 765.00 | 765.00 | 14,894 |
| 2026-05-27 | 785.00 | 785.00 | 728.00 | 764.00 | 764.00 | 13,981 |
| 2026-05-26 | 749.00 | 779.00 | 739.00 | 745.00 | 745.00 | 20,419 |
| 2026-05-22 | 733.00 | 769.00 | 721.00 | 756.00 | 756.00 | 11,767 |
| 2026-05-21 | 723.00 | 741.00 | 723.00 | 741.00 | 741.00 | 27,022 |
| 2026-05-20 | 739.00 | 747.00 | 722.00 | 728.00 | 728.00 | 7,710 |
| 2026-05-19 | 758.00 | 763.00 | 745.00 | 745.00 | 745.00 | 11,840 |
| 2026-05-18 | 768.00 | 768.00 | 745.00 | 767.00 | 767.00 | 16,323 |
| 2026-05-15 | 777.00 | 825.00 | 760.00 | 776.00 | 776.00 | 32,121 |
| 2026-05-14 | 806.00 | 806.00 | 776.00 | 778.00 | 778.00 | 30,803 |
| 2026-05-13 | 831.00 | 831.00 | 803.00 | 809.00 | 809.00 | 14,315 |
| 2026-05-12 | 822.00 | 828.00 | 750.00 | 828.00 | 828.00 | 172,038 |
| 2026-05-11 | 851.00 | 851.00 | 820.00 | 822.00 | 822.00 | 18,318 |
| 2026-05-08 | 873.00 | 873.00 | 843.00 | 851.00 | 851.00 | 24,300 |
| 2026-05-07 | 865.00 | 868.00 | 833.00 | 868.00 | 868.00 | 31,339 |
| 2026-05-06 | 894.00 | 894.00 | 850.00 | 874.00 | 874.00 | 122,753 |
| 2026-05-04 | 895.00 | 895.00 | 887.00 | 890.00 | 890.00 | 104,053 |
| 2026-04-30 | 893.00 | 896.00 | 891.00 | 894.00 | 894.00 | 63,278 |
| 2026-04-29 | 894.00 | 898.00 | 891.00 | 893.00 | 893.00 | 66,211 |
| 2026-04-28 | 891.00 | 895.00 | 891.00 | 895.00 | 895.00 | 27,676 |
| 2026-04-27 | 895.00 | 895.00 | 892.00 | 894.00 | 894.00 | 26,249 |
| 2026-04-24 | 890.00 | 897.00 | 890.00 | 891.00 | 891.00 | 346,637 |
| 2026-04-23 | 890.00 | 897.00 | 887.00 | 889.00 | 889.00 | 597,514 |
| 2026-04-22 | 896.00 | 896.00 | 895.00 | 895.00 | 895.00 | 464,493 |
| 2026-04-21 | 895.00 | 897.00 | 895.00 | 895.00 | 895.00 | 882,188 |
| 2026-04-20 | 895.00 | 899.00 | 895.00 | 895.00 | 895.00 | 1,196,014 |
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.