Jeongsan Aikang Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 895.00 | 896.00 | 894.00 | 895.00 | 895.00 | 284,094 |
| 2026-04-16 | 894.00 | 895.00 | 894.00 | 894.00 | 894.00 | 336,096 |
| 2026-04-15 | 894.00 | 895.00 | 894.00 | 894.00 | 894.00 | 182,313 |
| 2026-04-14 | 894.00 | 895.00 | 894.00 | 894.00 | 894.00 | 150,282 |
| 2026-04-13 | 894.00 | 895.00 | 894.00 | 894.00 | 894.00 | 143,496 |
| 2026-04-10 | 894.00 | 896.00 | 894.00 | 895.00 | 895.00 | 469,600 |
| 2026-04-09 | 895.00 | 896.00 | 894.00 | 894.00 | 894.00 | 94,532 |
| 2026-04-08 | 894.00 | 895.00 | 894.00 | 895.00 | 895.00 | 1,052,103 |
| 2026-04-07 | 894.00 | 895.00 | 894.00 | 894.00 | 894.00 | 446,240 |
| 2026-04-06 | 893.00 | 897.00 | 893.00 | 893.00 | 893.00 | 596,497 |
| 2026-04-03 | 894.00 | 895.00 | 893.00 | 893.00 | 893.00 | 1,252,199 |
| 2026-04-02 | 896.00 | 896.00 | 893.00 | 894.00 | 894.00 | 1,963,240 |
| 2026-04-01 | 894.00 | 975.00 | 893.00 | 893.00 | 893.00 | 7,620,210 |
| 2026-03-31 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 906,702 |
| 2026-03-30 | 619.00 | 628.00 | 583.00 | 628.00 | 628.00 | 58,094 |
| 2026-03-27 | 593.00 | 623.00 | 581.00 | 619.00 | 619.00 | 379,619 |
| 2026-03-26 | 570.00 | 593.00 | 563.00 | 593.00 | 593.00 | 154,331 |
| 2026-03-25 | 526.00 | 582.00 | 523.00 | 570.00 | 570.00 | 414,390 |
| 2026-03-24 | 543.00 | 543.00 | 513.00 | 526.00 | 526.00 | 123,796 |
| 2026-03-23 | 533.00 | 545.00 | 527.00 | 543.00 | 543.00 | 38,935 |
| 2026-03-20 | 520.00 | 541.00 | 520.00 | 533.00 | 533.00 | 40,323 |
| 2026-03-19 | 542.00 | 542.00 | 518.00 | 523.00 | 523.00 | 92,838 |
| 2026-03-18 | 543.00 | 547.00 | 537.00 | 542.00 | 542.00 | 25,776 |
| 2026-03-17 | 544.00 | 552.00 | 542.00 | 543.00 | 543.00 | 95,017 |
| 2026-03-16 | 540.00 | 549.00 | 528.00 | 549.00 | 549.00 | 37,828 |
| 2026-03-13 | 538.00 | 547.00 | 520.00 | 540.00 | 540.00 | 325,274 |
| 2026-03-12 | 536.00 | 539.00 | 525.00 | 539.00 | 539.00 | 81,165 |
| 2026-03-11 | 522.00 | 538.00 | 520.00 | 537.00 | 537.00 | 96,164 |
| 2026-03-10 | 521.00 | 530.00 | 508.00 | 527.00 | 527.00 | 32,408 |
| 2026-03-09 | 525.00 | 525.00 | 508.00 | 521.00 | 521.00 | 61,749 |
| 2026-03-06 | 544.00 | 544.00 | 526.00 | 526.00 | 526.00 | 171,848 |
| 2026-03-05 | 535.00 | 550.00 | 533.00 | 544.00 | 544.00 | 136,552 |
| 2026-03-04 | 572.00 | 577.00 | 522.00 | 522.00 | 522.00 | 186,758 |
| 2026-03-03 | 596.00 | 598.00 | 577.00 | 577.00 | 577.00 | 80,606 |
| 2026-02-27 | 612.00 | 612.00 | 590.00 | 603.00 | 603.00 | 81,181 |
| 2026-02-26 | 621.00 | 624.00 | 605.00 | 618.00 | 618.00 | 123,325 |
| 2026-02-25 | 580.00 | 628.00 | 580.00 | 621.00 | 621.00 | 226,584 |
| 2026-02-24 | 579.00 | 589.00 | 555.00 | 579.00 | 579.00 | 205,645 |
| 2026-02-23 | 599.00 | 599.00 | 554.00 | 579.00 | 579.00 | 268,194 |
| 2026-02-20 | 605.00 | 605.00 | 588.00 | 599.00 | 599.00 | 103,306 |
| 2026-02-19 | 607.00 | 607.00 | 593.00 | 605.00 | 605.00 | 200,839 |
| 2026-02-13 | 618.00 | 631.00 | 601.00 | 609.00 | 609.00 | 358,381 |
| 2026-02-12 | 635.00 | 640.00 | 620.00 | 635.00 | 635.00 | 300,902 |
| 2026-02-11 | 636.00 | 647.00 | 628.00 | 633.00 | 633.00 | 140,499 |
| 2026-02-10 | 634.00 | 653.00 | 631.00 | 636.00 | 636.00 | 54,746 |
| 2026-02-09 | 634.00 | 670.00 | 630.00 | 634.00 | 634.00 | 173,327 |
| 2026-02-06 | 640.00 | 651.00 | 631.00 | 634.00 | 634.00 | 63,785 |
| 2026-02-05 | 655.00 | 669.00 | 645.00 | 651.00 | 651.00 | 87,556 |
| 2026-02-04 | 663.00 | 671.00 | 650.00 | 653.00 | 653.00 | 319,932 |
| 2026-02-03 | 628.00 | 690.00 | 621.00 | 678.00 | 678.00 | 438,890 |
| 2026-02-02 | 634.00 | 640.00 | 618.00 | 634.00 | 634.00 | 231,576 |
| 2026-01-30 | 648.00 | 665.00 | 637.00 | 646.00 | 646.00 | 178,559 |
| 2026-01-29 | 670.00 | 671.00 | 644.00 | 649.00 | 649.00 | 253,926 |
| 2026-01-28 | 669.00 | 670.00 | 657.00 | 664.00 | 664.00 | 99,973 |
| 2026-01-27 | 670.00 | 671.00 | 660.00 | 664.00 | 664.00 | 94,505 |
| 2026-01-26 | 666.00 | 674.00 | 659.00 | 669.00 | 669.00 | 88,222 |
| 2026-01-23 | 665.00 | 677.00 | 656.00 | 666.00 | 666.00 | 183,366 |
| 2026-01-22 | 675.00 | 681.00 | 660.00 | 675.00 | 675.00 | 213,118 |
| 2026-01-21 | 687.00 | 687.00 | 666.00 | 675.00 | 675.00 | 78,000 |
| 2026-01-20 | 696.00 | 696.00 | 679.00 | 687.00 | 687.00 | 59,531 |
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.