Jeongsan Aikang Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 817.00 | 817.00 | 791.00 | 808.00 | 808.00 | 55,020 |
| 2025-10-22 | 815.00 | 815.00 | 795.00 | 808.00 | 808.00 | 122,741 |
| 2025-10-21 | 826.00 | 826.00 | 803.00 | 808.00 | 808.00 | 48,962 |
| 2025-10-20 | 809.00 | 823.00 | 803.00 | 813.00 | 813.00 | 41,786 |
| 2025-10-17 | 815.00 | 845.00 | 805.00 | 811.00 | 811.00 | 258,757 |
| 2025-10-16 | 831.00 | 831.00 | 806.00 | 815.00 | 815.00 | 69,282 |
| 2025-10-15 | 802.00 | 828.00 | 800.00 | 824.00 | 824.00 | 107,993 |
| 2025-10-14 | 801.00 | 808.00 | 793.00 | 808.00 | 808.00 | 150,710 |
| 2025-10-13 | 808.00 | 808.00 | 792.00 | 807.00 | 807.00 | 73,523 |
| 2025-10-10 | 809.00 | 809.00 | 790.00 | 809.00 | 809.00 | 146,197 |
| 2025-10-02 | 810.00 | 814.00 | 802.00 | 809.00 | 809.00 | 51,088 |
| 2025-10-01 | 805.00 | 817.00 | 802.00 | 810.00 | 810.00 | 120,914 |
| 2025-09-30 | 811.00 | 818.00 | 806.00 | 809.00 | 809.00 | 17,749 |
| 2025-09-29 | 810.00 | 816.00 | 807.00 | 811.00 | 811.00 | 30,808 |
| 2025-09-26 | 801.00 | 810.00 | 792.00 | 810.00 | 810.00 | 138,920 |
| 2025-09-25 | 821.00 | 837.00 | 804.00 | 809.00 | 809.00 | 144,877 |
| 2025-09-24 | 839.00 | 839.00 | 814.00 | 822.00 | 822.00 | 111,800 |
| 2025-09-23 | 835.00 | 846.00 | 831.00 | 835.00 | 835.00 | 79,978 |
| 2025-09-22 | 840.00 | 843.00 | 831.00 | 838.00 | 838.00 | 67,915 |
| 2025-09-19 | 869.00 | 915.00 | 839.00 | 840.00 | 840.00 | 1,014,060 |
| 2025-09-18 | 836.00 | 845.00 | 829.00 | 834.00 | 834.00 | 349,156 |
| 2025-09-17 | 838.00 | 842.00 | 831.00 | 836.00 | 836.00 | 107,468 |
| 2025-09-16 | 841.00 | 843.00 | 831.00 | 838.00 | 838.00 | 123,627 |
| 2025-09-15 | 836.00 | 847.00 | 788.00 | 841.00 | 841.00 | 102,398 |
| 2025-09-12 | 845.00 | 845.00 | 839.00 | 844.00 | 844.00 | 76,174 |
| 2025-09-11 | 847.00 | 848.00 | 842.00 | 845.00 | 845.00 | 36,337 |
| 2025-09-10 | 845.00 | 847.00 | 841.00 | 846.00 | 846.00 | 41,326 |
| 2025-09-09 | 848.00 | 848.00 | 838.00 | 843.00 | 843.00 | 52,698 |
| 2025-09-08 | 839.00 | 845.00 | 830.00 | 841.00 | 841.00 | 71,993 |
| 2025-09-05 | 835.00 | 861.00 | 831.00 | 840.00 | 840.00 | 110,515 |
| 2025-09-04 | 861.00 | 861.00 | 822.00 | 840.00 | 840.00 | 91,152 |
| 2025-09-03 | 839.00 | 848.00 | 835.00 | 844.00 | 844.00 | 37,780 |
| 2025-09-02 | 852.00 | 853.00 | 811.00 | 841.00 | 841.00 | 86,868 |
| 2025-09-01 | 850.00 | 854.00 | 831.00 | 852.00 | 852.00 | 95,205 |
| 2025-08-29 | 853.00 | 858.00 | 802.00 | 855.00 | 855.00 | 129,853 |
| 2025-08-28 | 862.00 | 862.00 | 852.00 | 859.00 | 859.00 | 26,560 |
| 2025-08-27 | 872.00 | 872.00 | 853.00 | 862.00 | 862.00 | 27,107 |
| 2025-08-26 | 860.00 | 864.00 | 852.00 | 864.00 | 864.00 | 48,455 |
| 2025-08-25 | 869.00 | 869.00 | 854.00 | 861.00 | 861.00 | 25,197 |
| 2025-08-22 | 867.00 | 867.00 | 851.00 | 861.00 | 861.00 | 20,664 |
| 2025-08-21 | 863.00 | 863.00 | 851.00 | 858.00 | 858.00 | 29,111 |
| 2025-08-20 | 855.00 | 858.00 | 845.00 | 858.00 | 858.00 | 123,047 |
| 2025-08-19 | 861.00 | 865.00 | 847.00 | 860.00 | 860.00 | 99,597 |
| 2025-08-18 | 870.00 | 870.00 | 849.00 | 868.00 | 868.00 | 115,228 |
| 2025-08-14 | 860.00 | 864.00 | 854.00 | 860.00 | 860.00 | 54,932 |
| 2025-08-13 | 865.00 | 865.00 | 859.00 | 862.00 | 862.00 | 78,160 |
| 2025-08-12 | 868.00 | 868.00 | 862.00 | 865.00 | 865.00 | 44,143 |
| 2025-08-11 | 871.00 | 871.00 | 864.00 | 868.00 | 868.00 | 38,797 |
| 2025-08-08 | 863.00 | 869.00 | 861.00 | 869.00 | 869.00 | 41,208 |
| 2025-08-07 | 865.00 | 866.00 | 861.00 | 863.00 | 863.00 | 30,135 |
| 2025-08-06 | 862.00 | 873.00 | 859.00 | 865.00 | 865.00 | 44,929 |
| 2025-08-05 | 860.00 | 894.00 | 860.00 | 862.00 | 862.00 | 46,243 |
| 2025-08-04 | 862.00 | 868.00 | 859.00 | 860.00 | 860.00 | 134,775 |
| 2025-08-01 | 878.00 | 903.00 | 860.00 | 861.00 | 861.00 | 223,164 |
| 2025-07-31 | 900.00 | 906.00 | 875.00 | 878.00 | 878.00 | 311,402 |
| 2025-07-30 | 862.00 | 881.00 | 861.00 | 879.00 | 879.00 | 312,750 |
| 2025-07-29 | 868.00 | 880.00 | 859.00 | 872.00 | 872.00 | 186,194 |
| 2025-07-28 | 897.00 | 908.00 | 865.00 | 868.00 | 868.00 | 487,486 |
| 2025-07-25 | 932.00 | 941.00 | 895.00 | 897.00 | 897.00 | 1,752,335 |
| 2025-07-24 | 901.00 | 1,070.00 | 901.00 | 930.00 | 930.00 | 21,736,439 |
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.