Jeongsan Aikang Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 910.00 | 917.00 | 902.00 | 903.00 | 903.00 | 113,475 |
| 2025-07-22 | 904.00 | 908.00 | 900.00 | 904.00 | 904.00 | 94,933 |
| 2025-07-21 | 906.00 | 908.00 | 902.00 | 904.00 | 904.00 | 30,227 |
| 2025-07-18 | 908.00 | 913.00 | 903.00 | 906.00 | 906.00 | 16,420 |
| 2025-07-17 | 915.00 | 915.00 | 905.00 | 906.00 | 906.00 | 68,216 |
| 2025-07-16 | 916.00 | 916.00 | 903.00 | 910.00 | 910.00 | 32,414 |
| 2025-07-15 | 910.00 | 911.00 | 905.00 | 910.00 | 910.00 | 19,405 |
| 2025-07-14 | 904.00 | 910.00 | 900.00 | 910.00 | 910.00 | 41,009 |
| 2025-07-11 | 905.00 | 912.00 | 905.00 | 908.00 | 908.00 | 28,964 |
| 2025-07-10 | 910.00 | 918.00 | 907.00 | 908.00 | 908.00 | 27,207 |
| 2025-07-09 | 912.00 | 912.00 | 905.00 | 910.00 | 910.00 | 27,487 |
| 2025-07-08 | 913.00 | 915.00 | 906.00 | 911.00 | 911.00 | 17,692 |
| 2025-07-07 | 925.00 | 925.00 | 912.00 | 913.00 | 913.00 | 24,749 |
| 2025-07-04 | 920.00 | 924.00 | 913.00 | 920.00 | 920.00 | 88,962 |
| 2025-07-03 | 918.00 | 926.00 | 913.00 | 920.00 | 920.00 | 113,993 |
| 2025-07-02 | 905.00 | 919.00 | 900.00 | 918.00 | 918.00 | 69,647 |
| 2025-07-01 | 909.00 | 909.00 | 901.00 | 904.00 | 904.00 | 101,468 |
| 2025-06-30 | 919.00 | 919.00 | 909.00 | 909.00 | 909.00 | 37,288 |
| 2025-06-27 | 919.00 | 920.00 | 911.00 | 920.00 | 920.00 | 28,556 |
| 2025-06-26 | 916.00 | 922.00 | 911.00 | 919.00 | 919.00 | 33,835 |
| 2025-06-25 | 926.00 | 926.00 | 912.00 | 916.00 | 916.00 | 52,080 |
| 2025-06-24 | 929.00 | 929.00 | 911.00 | 923.00 | 923.00 | 35,025 |
| 2025-06-23 | 918.00 | 926.00 | 913.00 | 919.00 | 919.00 | 27,704 |
| 2025-06-20 | 930.00 | 930.00 | 915.00 | 918.00 | 918.00 | 55,409 |
| 2025-06-19 | 928.00 | 928.00 | 917.00 | 923.00 | 923.00 | 74,677 |
| 2025-06-18 | 933.00 | 933.00 | 927.00 | 928.00 | 928.00 | 26,735 |
| 2025-06-17 | 931.00 | 933.00 | 927.00 | 933.00 | 933.00 | 99,583 |
| 2025-06-16 | 928.00 | 932.00 | 918.00 | 931.00 | 931.00 | 60,509 |
| 2025-06-13 | 927.00 | 928.00 | 914.00 | 928.00 | 928.00 | 135,739 |
| 2025-06-12 | 911.00 | 924.00 | 908.00 | 920.00 | 920.00 | 157,457 |
| 2025-06-11 | 907.00 | 911.00 | 901.00 | 910.00 | 910.00 | 126,744 |
| 2025-06-10 | 903.00 | 908.00 | 903.00 | 907.00 | 907.00 | 46,644 |
| 2025-06-09 | 906.00 | 911.00 | 901.00 | 908.00 | 908.00 | 39,734 |
| 2025-06-05 | 904.00 | 912.00 | 903.00 | 906.00 | 906.00 | 33,236 |
| 2025-06-04 | 910.00 | 910.00 | 902.00 | 908.00 | 908.00 | 42,036 |
| 2025-06-02 | 907.00 | 907.00 | 900.00 | 902.00 | 902.00 | 40,273 |
| 2025-05-30 | 912.00 | 912.00 | 896.00 | 906.00 | 906.00 | 50,881 |
| 2025-05-29 | 900.00 | 906.00 | 896.00 | 903.00 | 903.00 | 20,306 |
| 2025-05-28 | 899.00 | 912.00 | 897.00 | 899.00 | 899.00 | 23,404 |
| 2025-05-27 | 899.00 | 917.00 | 897.00 | 898.00 | 898.00 | 48,504 |
| 2025-05-26 | 900.00 | 906.00 | 897.00 | 899.00 | 899.00 | 40,317 |
| 2025-05-23 | 920.00 | 920.00 | 898.00 | 899.00 | 899.00 | 49,322 |
| 2025-05-22 | 901.00 | 904.00 | 892.00 | 902.00 | 902.00 | 47,289 |
| 2025-05-21 | 895.00 | 905.00 | 895.00 | 900.00 | 900.00 | 47,655 |
| 2025-05-20 | 900.00 | 921.00 | 892.00 | 905.00 | 905.00 | 42,249 |
| 2025-05-19 | 905.00 | 915.00 | 881.00 | 900.00 | 900.00 | 104,389 |
| 2025-05-16 | 929.00 | 929.00 | 906.00 | 915.00 | 915.00 | 46,991 |
| 2025-05-15 | 928.00 | 928.00 | 907.00 | 918.00 | 918.00 | 35,234 |
| 2025-05-14 | 913.00 | 921.00 | 912.00 | 920.00 | 920.00 | 36,867 |
| 2025-05-13 | 911.00 | 919.00 | 906.00 | 912.00 | 912.00 | 43,486 |
| 2025-05-12 | 903.00 | 914.00 | 900.00 | 910.00 | 910.00 | 28,998 |
| 2025-05-09 | 909.00 | 909.00 | 900.00 | 905.00 | 905.00 | 31,443 |
| 2025-05-08 | 915.00 | 915.00 | 901.00 | 908.00 | 908.00 | 34,287 |
| 2025-05-07 | 923.00 | 923.00 | 908.00 | 911.00 | 911.00 | 42,946 |
| 2025-05-02 | 921.00 | 923.00 | 912.00 | 917.00 | 917.00 | 26,234 |
| 2025-04-30 | 930.00 | 930.00 | 910.00 | 926.00 | 926.00 | 80,386 |
| 2025-04-29 | 921.00 | 929.00 | 920.00 | 929.00 | 929.00 | 26,290 |
| 2025-04-28 | 931.00 | 931.00 | 922.00 | 925.00 | 925.00 | 42,360 |
| 2025-04-25 | 921.00 | 932.00 | 921.00 | 925.00 | 925.00 | 60,891 |
| 2025-04-24 | 933.00 | 933.00 | 924.00 | 930.00 | 930.00 | 27,694 |
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.