Jeongsan Aikang Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 696.00 | 696.00 | 679.00 | 687.00 | 687.00 | 59,531 |
| 2026-01-19 | 682.00 | 696.00 | 672.00 | 691.00 | 691.00 | 63,537 |
| 2026-01-16 | 696.00 | 696.00 | 678.00 | 691.00 | 691.00 | 61,551 |
| 2026-01-15 | 692.00 | 696.00 | 686.00 | 696.00 | 696.00 | 21,775 |
| 2026-01-14 | 698.00 | 698.00 | 681.00 | 695.00 | 695.00 | 92,094 |
| 2026-01-13 | 703.00 | 703.00 | 682.00 | 698.00 | 698.00 | 87,415 |
| 2026-01-12 | 720.00 | 720.00 | 689.00 | 697.00 | 697.00 | 98,185 |
| 2026-01-09 | 696.00 | 721.00 | 687.00 | 702.00 | 702.00 | 133,959 |
| 2026-01-08 | 696.00 | 703.00 | 679.00 | 696.00 | 696.00 | 175,518 |
| 2026-01-07 | 699.00 | 707.00 | 692.00 | 703.00 | 703.00 | 65,240 |
| 2026-01-06 | 699.00 | 708.00 | 698.00 | 702.00 | 702.00 | 22,700 |
| 2026-01-05 | 712.00 | 712.00 | 698.00 | 701.00 | 701.00 | 77,195 |
| 2026-01-02 | 706.00 | 713.00 | 700.00 | 705.00 | 705.00 | 39,315 |
| 2025-12-30 | 712.00 | 712.00 | 697.00 | 705.00 | 705.00 | 86,566 |
| 2025-12-29 | 704.00 | 715.00 | 692.00 | 712.00 | 712.00 | 166,050 |
| 2025-12-26 | 717.00 | 717.00 | 705.00 | 712.00 | 712.00 | 54,629 |
| 2025-12-24 | 734.00 | 734.00 | 705.00 | 716.00 | 716.00 | 160,442 |
| 2025-12-23 | 745.00 | 745.00 | 725.00 | 736.00 | 736.00 | 31,834 |
| 2025-12-22 | 735.00 | 746.00 | 726.00 | 740.00 | 740.00 | 73,952 |
| 2025-12-19 | 758.00 | 758.00 | 735.00 | 742.00 | 742.00 | 32,728 |
| 2025-12-18 | 748.00 | 760.00 | 746.00 | 746.00 | 746.00 | 59,777 |
| 2025-12-17 | 741.00 | 769.00 | 739.00 | 765.00 | 765.00 | 129,593 |
| 2025-12-16 | 754.00 | 763.00 | 741.00 | 741.00 | 741.00 | 44,517 |
| 2025-12-15 | 759.00 | 767.00 | 747.00 | 761.00 | 761.00 | 68,966 |
| 2025-12-12 | 756.00 | 759.00 | 723.00 | 759.00 | 759.00 | 186,848 |
| 2025-12-11 | 710.00 | 723.00 | 710.00 | 723.00 | 723.00 | 43,962 |
| 2025-12-10 | 726.00 | 726.00 | 705.00 | 719.00 | 719.00 | 62,165 |
| 2025-12-09 | 717.00 | 720.00 | 713.00 | 720.00 | 720.00 | 31,640 |
| 2025-12-08 | 731.00 | 734.00 | 711.00 | 717.00 | 717.00 | 52,362 |
| 2025-12-05 | 717.00 | 731.00 | 708.00 | 731.00 | 731.00 | 46,245 |
| 2025-12-04 | 716.00 | 718.00 | 708.00 | 716.00 | 716.00 | 47,403 |
| 2025-12-03 | 716.00 | 718.00 | 711.00 | 715.00 | 715.00 | 26,788 |
| 2025-12-02 | 716.00 | 720.00 | 709.00 | 716.00 | 716.00 | 69,276 |
| 2025-12-01 | 700.00 | 735.00 | 700.00 | 720.00 | 720.00 | 165,542 |
| 2025-11-28 | 711.00 | 713.00 | 691.00 | 713.00 | 713.00 | 69,651 |
| 2025-11-27 | 702.00 | 711.00 | 698.00 | 711.00 | 711.00 | 168,161 |
| 2025-11-26 | 713.00 | 713.00 | 696.00 | 712.00 | 712.00 | 44,099 |
| 2025-11-25 | 713.00 | 729.00 | 692.00 | 714.00 | 714.00 | 265,207 |
| 2025-11-24 | 714.00 | 724.00 | 714.00 | 721.00 | 721.00 | 49,123 |
| 2025-11-21 | 717.00 | 729.00 | 705.00 | 721.00 | 721.00 | 35,213 |
| 2025-11-20 | 729.00 | 729.00 | 709.00 | 717.00 | 717.00 | 47,882 |
| 2025-11-19 | 723.00 | 733.00 | 706.00 | 714.00 | 714.00 | 38,884 |
| 2025-11-18 | 744.00 | 744.00 | 723.00 | 723.00 | 723.00 | 51,233 |
| 2025-11-17 | 745.00 | 750.00 | 739.00 | 748.00 | 748.00 | 77,495 |
| 2025-11-14 | 764.00 | 764.00 | 743.00 | 744.00 | 744.00 | 133,021 |
| 2025-11-13 | 721.00 | 765.00 | 721.00 | 765.00 | 765.00 | 198,705 |
| 2025-11-12 | 717.00 | 728.00 | 710.00 | 727.00 | 727.00 | 65,358 |
| 2025-11-11 | 719.00 | 730.00 | 710.00 | 717.00 | 717.00 | 53,232 |
| 2025-11-10 | 715.00 | 724.00 | 707.00 | 718.00 | 718.00 | 57,107 |
| 2025-11-07 | 715.00 | 718.00 | 699.00 | 715.00 | 715.00 | 144,163 |
| 2025-11-06 | 733.00 | 742.00 | 706.00 | 715.00 | 715.00 | 77,923 |
| 2025-11-05 | 749.00 | 750.00 | 712.00 | 727.00 | 727.00 | 95,005 |
| 2025-11-04 | 726.00 | 741.00 | 719.00 | 739.00 | 739.00 | 219,301 |
| 2025-11-03 | 790.00 | 790.00 | 724.00 | 739.00 | 739.00 | 319,020 |
| 2025-10-31 | 790.00 | 790.00 | 766.00 | 777.00 | 777.00 | 314,721 |
| 2025-10-30 | 792.00 | 798.00 | 777.00 | 785.00 | 785.00 | 96,556 |
| 2025-10-29 | 805.00 | 815.00 | 788.00 | 796.00 | 796.00 | 89,207 |
| 2025-10-28 | 793.00 | 803.00 | 788.00 | 803.00 | 803.00 | 59,463 |
| 2025-10-27 | 807.00 | 807.00 | 789.00 | 800.00 | 800.00 | 112,853 |
| 2025-10-24 | 808.00 | 814.00 | 797.00 | 807.00 | 807.00 | 59,148 |
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.