Jeongsan Aikang Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 1,855.00 | 1,900.00 | 1,805.00 | 1,850.00 | 1,850.00 | 262,472 |
| 2022-02-16 | 1,805.00 | 1,860.00 | 1,800.00 | 1,855.00 | 1,855.00 | 205,399 |
| 2022-02-15 | 1,805.00 | 1,835.00 | 1,770.00 | 1,780.00 | 1,780.00 | 315,230 |
| 2022-02-14 | 1,880.00 | 1,910.00 | 1,805.00 | 1,820.00 | 1,820.00 | 494,831 |
| 2022-02-11 | 1,865.00 | 1,910.00 | 1,865.00 | 1,875.00 | 1,875.00 | 170,637 |
| 2022-02-10 | 1,915.00 | 1,925.00 | 1,885.00 | 1,890.00 | 1,890.00 | 149,954 |
| 2022-02-09 | 1,875.00 | 1,920.00 | 1,875.00 | 1,910.00 | 1,910.00 | 142,669 |
| 2022-02-08 | 1,890.00 | 1,905.00 | 1,845.00 | 1,870.00 | 1,870.00 | 126,152 |
| 2022-02-07 | 1,925.00 | 1,925.00 | 1,865.00 | 1,885.00 | 1,885.00 | 141,503 |
| 2022-02-04 | 1,865.00 | 1,915.00 | 1,860.00 | 1,910.00 | 1,910.00 | 212,663 |
| 2022-02-03 | 1,855.00 | 1,890.00 | 1,820.00 | 1,885.00 | 1,885.00 | 327,627 |
| 2022-01-28 | 1,740.00 | 1,825.00 | 1,735.00 | 1,820.00 | 1,820.00 | 493,084 |
| 2022-01-27 | 1,790.00 | 1,910.00 | 1,740.00 | 1,750.00 | 1,750.00 | 2,104,512 |
| 2022-01-26 | 1,720.00 | 1,870.00 | 1,715.00 | 1,790.00 | 1,790.00 | 960,017 |
| 2022-01-25 | 1,835.00 | 2,045.00 | 1,745.00 | 1,755.00 | 1,755.00 | 7,103,882 |
| 2022-01-24 | 1,925.00 | 1,935.00 | 1,830.00 | 1,840.00 | 1,840.00 | 226,457 |
| 2022-01-21 | 1,930.00 | 1,970.00 | 1,920.00 | 1,935.00 | 1,935.00 | 135,020 |
| 2022-01-20 | 1,905.00 | 1,985.00 | 1,905.00 | 1,960.00 | 1,960.00 | 198,944 |
| 2022-01-19 | 1,890.00 | 1,935.00 | 1,850.00 | 1,920.00 | 1,920.00 | 161,780 |
| 2022-01-18 | 1,965.00 | 1,975.00 | 1,890.00 | 1,920.00 | 1,920.00 | 221,169 |
| 2022-01-17 | 2,025.00 | 2,025.00 | 1,945.00 | 1,965.00 | 1,965.00 | 166,609 |
| 2022-01-14 | 2,025.00 | 2,060.00 | 2,005.00 | 2,020.00 | 2,020.00 | 152,337 |
| 2022-01-13 | 2,055.00 | 2,075.00 | 2,045.00 | 2,065.00 | 2,065.00 | 161,073 |
| 2022-01-12 | 2,015.00 | 2,050.00 | 2,015.00 | 2,045.00 | 2,045.00 | 114,901 |
| 2022-01-11 | 2,050.00 | 2,055.00 | 1,995.00 | 2,015.00 | 2,015.00 | 195,420 |
| 2022-01-10 | 2,095.00 | 2,110.00 | 2,040.00 | 2,050.00 | 2,050.00 | 179,220 |
| 2022-01-07 | 2,085.00 | 2,115.00 | 2,075.00 | 2,095.00 | 2,095.00 | 225,502 |
| 2022-01-06 | 2,035.00 | 2,200.00 | 2,015.00 | 2,080.00 | 2,080.00 | 1,053,869 |
| 2022-01-05 | 2,055.00 | 2,080.00 | 2,035.00 | 2,055.00 | 2,055.00 | 171,306 |
| 2022-01-04 | 2,020.00 | 2,065.00 | 2,010.00 | 2,060.00 | 2,060.00 | 170,649 |
| 2022-01-03 | 2,010.00 | 2,040.00 | 2,005.00 | 2,030.00 | 2,030.00 | 134,534 |
| 2021-12-30 | 2,030.00 | 2,050.00 | 1,995.00 | 1,995.00 | 1,995.00 | 235,664 |
| 2021-12-29 | 1,940.00 | 2,030.00 | 1,935.00 | 2,030.00 | 2,030.00 | 251,796 |
| 2021-12-28 | 1,965.00 | 1,975.00 | 1,930.00 | 1,945.00 | 1,945.00 | 192,419 |
| 2021-12-27 | 1,965.00 | 1,990.00 | 1,950.00 | 1,955.00 | 1,955.00 | 174,364 |
| 2021-12-24 | 1,950.00 | 2,000.00 | 1,950.00 | 1,970.00 | 1,970.00 | 173,118 |
| 2021-12-23 | 1,940.00 | 1,965.00 | 1,915.00 | 1,965.00 | 1,965.00 | 162,293 |
| 2021-12-22 | 1,930.00 | 1,955.00 | 1,905.00 | 1,940.00 | 1,940.00 | 92,802 |
| 2021-12-21 | 1,890.00 | 2,000.00 | 1,870.00 | 1,950.00 | 1,950.00 | 294,111 |
| 2021-12-20 | 1,950.00 | 1,965.00 | 1,895.00 | 1,895.00 | 1,895.00 | 146,730 |
| 2021-12-17 | 1,925.00 | 1,965.00 | 1,915.00 | 1,965.00 | 1,965.00 | 104,694 |
| 2021-12-16 | 1,970.00 | 1,980.00 | 1,925.00 | 1,925.00 | 1,925.00 | 115,210 |
| 2021-12-15 | 1,965.00 | 1,980.00 | 1,960.00 | 1,965.00 | 1,965.00 | 62,163 |
| 2021-12-14 | 1,970.00 | 2,000.00 | 1,960.00 | 1,975.00 | 1,975.00 | 129,288 |
| 2021-12-13 | 2,000.00 | 2,010.00 | 1,985.00 | 1,990.00 | 1,990.00 | 55,115 |
| 2021-12-10 | 2,000.00 | 2,020.00 | 1,985.00 | 2,000.00 | 2,000.00 | 71,236 |
| 2021-12-09 | 1,980.00 | 2,010.00 | 1,975.00 | 2,000.00 | 2,000.00 | 64,307 |
| 2021-12-08 | 2,020.00 | 2,040.00 | 1,980.00 | 1,980.00 | 1,980.00 | 202,013 |
| 2021-12-07 | 1,985.00 | 1,985.00 | 1,940.00 | 1,975.00 | 1,975.00 | 160,344 |
| 2021-12-06 | 1,940.00 | 1,975.00 | 1,900.00 | 1,970.00 | 1,970.00 | 134,091 |
| 2021-12-03 | 1,930.00 | 1,960.00 | 1,915.00 | 1,950.00 | 1,950.00 | 108,568 |
| 2021-12-02 | 1,785.00 | 1,925.00 | 1,785.00 | 1,925.00 | 1,925.00 | 147,722 |
| 2021-12-01 | 1,780.00 | 1,890.00 | 1,775.00 | 1,885.00 | 1,885.00 | 379,582 |
| 2021-11-30 | 1,915.00 | 1,970.00 | 1,770.00 | 1,815.00 | 1,815.00 | 762,920 |
| 2021-11-29 | 1,930.00 | 1,985.00 | 1,875.00 | 1,920.00 | 1,920.00 | 401,029 |
| 2021-11-26 | 2,080.00 | 2,100.00 | 1,990.00 | 2,025.00 | 2,025.00 | 444,422 |
| 2021-11-25 | 2,080.00 | 2,090.00 | 2,060.00 | 2,080.00 | 2,080.00 | 94,482 |
| 2021-11-24 | 2,085.00 | 2,100.00 | 2,040.00 | 2,080.00 | 2,080.00 | 185,582 |
| 2021-11-23 | 2,045.00 | 2,100.00 | 2,045.00 | 2,075.00 | 2,075.00 | 133,831 |
| 2021-11-22 | 2,095.00 | 2,115.00 | 2,050.00 | 2,055.00 | 2,055.00 | 190,083 |
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.