Jeongsan Aikang Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 2,095.00 | 2,115.00 | 2,050.00 | 2,055.00 | 2,055.00 | 190,083 |
| 2021-11-19 | 2,095.00 | 2,120.00 | 2,055.00 | 2,095.00 | 2,095.00 | 260,285 |
| 2021-11-18 | 2,090.00 | 2,105.00 | 2,045.00 | 2,105.00 | 2,105.00 | 241,211 |
| 2021-11-17 | 2,185.00 | 2,190.00 | 2,080.00 | 2,100.00 | 2,100.00 | 413,980 |
| 2021-11-16 | 2,195.00 | 2,205.00 | 2,145.00 | 2,165.00 | 2,165.00 | 175,289 |
| 2021-11-15 | 2,185.00 | 2,195.00 | 2,160.00 | 2,185.00 | 2,185.00 | 266,825 |
| 2021-11-12 | 2,140.00 | 2,195.00 | 2,135.00 | 2,180.00 | 2,180.00 | 208,606 |
| 2021-11-11 | 2,190.00 | 2,215.00 | 2,135.00 | 2,140.00 | 2,140.00 | 375,751 |
| 2021-11-10 | 2,280.00 | 2,280.00 | 2,175.00 | 2,180.00 | 2,180.00 | 452,174 |
| 2021-11-09 | 2,310.00 | 2,340.00 | 2,225.00 | 2,275.00 | 2,275.00 | 517,134 |
| 2021-11-08 | 2,175.00 | 2,365.00 | 2,150.00 | 2,340.00 | 2,340.00 | 1,172,581 |
| 2021-11-05 | 2,135.00 | 2,210.00 | 2,105.00 | 2,190.00 | 2,190.00 | 237,413 |
| 2021-11-04 | 2,200.00 | 2,205.00 | 2,115.00 | 2,135.00 | 2,135.00 | 303,788 |
| 2021-11-03 | 2,230.00 | 2,250.00 | 2,180.00 | 2,180.00 | 2,180.00 | 226,817 |
| 2021-11-02 | 2,155.00 | 2,230.00 | 2,155.00 | 2,230.00 | 2,230.00 | 272,042 |
| 2021-11-01 | 2,140.00 | 2,160.00 | 2,130.00 | 2,155.00 | 2,155.00 | 138,880 |
| 2021-10-29 | 2,220.00 | 2,220.00 | 2,125.00 | 2,135.00 | 2,135.00 | 265,036 |
| 2021-10-28 | 2,235.00 | 2,290.00 | 2,200.00 | 2,200.00 | 2,200.00 | 225,807 |
| 2021-10-27 | 2,285.00 | 2,300.00 | 2,235.00 | 2,245.00 | 2,245.00 | 175,759 |
| 2021-10-26 | 2,300.00 | 2,310.00 | 2,265.00 | 2,285.00 | 2,285.00 | 264,798 |
| 2021-10-25 | 2,230.00 | 2,290.00 | 2,200.00 | 2,290.00 | 2,290.00 | 311,646 |
| 2021-10-22 | 2,185.00 | 2,230.00 | 2,175.00 | 2,190.00 | 2,190.00 | 183,281 |
| 2021-10-21 | 2,260.00 | 2,285.00 | 2,205.00 | 2,205.00 | 2,205.00 | 227,989 |
| 2021-10-20 | 2,240.00 | 2,265.00 | 2,225.00 | 2,255.00 | 2,255.00 | 179,980 |
| 2021-10-19 | 2,260.00 | 2,290.00 | 2,235.00 | 2,240.00 | 2,240.00 | 264,900 |
| 2021-10-18 | 2,290.00 | 2,295.00 | 2,240.00 | 2,255.00 | 2,255.00 | 222,901 |
| 2021-10-15 | 2,265.00 | 2,310.00 | 2,235.00 | 2,290.00 | 2,290.00 | 487,351 |
| 2021-10-14 | 2,220.00 | 2,260.00 | 2,220.00 | 2,235.00 | 2,235.00 | 360,741 |
← NewerPage 21 of 21 · 1,228 trading days
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.