Jeongsan Aikang Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 933.00 | 935.00 | 927.00 | 931.00 | 931.00 | 89,963 |
| 2025-04-22 | 920.00 | 935.00 | 920.00 | 933.00 | 933.00 | 50,476 |
| 2025-04-21 | 923.00 | 933.00 | 921.00 | 933.00 | 933.00 | 20,891 |
| 2025-04-18 | 928.00 | 934.00 | 916.00 | 923.00 | 923.00 | 29,960 |
| 2025-04-17 | 931.00 | 931.00 | 917.00 | 925.00 | 925.00 | 42,772 |
| 2025-04-16 | 922.00 | 941.00 | 917.00 | 922.00 | 922.00 | 72,200 |
| 2025-04-15 | 899.00 | 940.00 | 899.00 | 929.00 | 929.00 | 369,711 |
| 2025-04-14 | 907.00 | 909.00 | 895.00 | 906.00 | 906.00 | 72,567 |
| 2025-04-11 | 877.00 | 907.00 | 877.00 | 904.00 | 904.00 | 136,214 |
| 2025-04-10 | 888.00 | 905.00 | 872.00 | 876.00 | 876.00 | 146,507 |
| 2025-04-09 | 877.00 | 908.00 | 851.00 | 861.00 | 861.00 | 113,465 |
| 2025-04-08 | 871.00 | 899.00 | 871.00 | 876.00 | 876.00 | 64,616 |
| 2025-04-07 | 895.00 | 895.00 | 840.00 | 873.00 | 873.00 | 86,348 |
| 2025-04-04 | 864.00 | 898.00 | 855.00 | 898.00 | 898.00 | 80,614 |
| 2025-04-03 | 889.00 | 889.00 | 863.00 | 864.00 | 864.00 | 90,650 |
| 2025-04-02 | 909.00 | 909.00 | 873.00 | 890.00 | 890.00 | 20,817 |
| 2025-04-01 | 869.00 | 888.00 | 862.00 | 888.00 | 888.00 | 22,530 |
| 2025-03-31 | 894.00 | 894.00 | 858.00 | 858.00 | 858.00 | 171,636 |
| 2025-03-28 | 904.00 | 909.00 | 894.00 | 902.00 | 902.00 | 92,249 |
| 2025-03-27 | 900.00 | 920.00 | 896.00 | 903.00 | 903.00 | 71,756 |
| 2025-03-26 | 929.00 | 930.00 | 902.00 | 905.00 | 905.00 | 68,769 |
| 2025-03-25 | 905.00 | 910.00 | 901.00 | 906.00 | 906.00 | 46,740 |
| 2025-03-24 | 934.00 | 939.00 | 904.00 | 907.00 | 907.00 | 71,321 |
| 2025-03-21 | 917.00 | 945.00 | 901.00 | 906.00 | 906.00 | 46,407 |
| 2025-03-20 | 910.00 | 911.00 | 901.00 | 905.00 | 905.00 | 44,990 |
| 2025-03-19 | 911.00 | 912.00 | 903.00 | 910.00 | 910.00 | 56,935 |
| 2025-03-18 | 902.00 | 911.00 | 902.00 | 910.00 | 910.00 | 37,960 |
| 2025-03-17 | 906.00 | 912.00 | 899.00 | 901.00 | 901.00 | 292,890 |
| 2025-03-14 | 900.00 | 908.00 | 900.00 | 906.00 | 906.00 | 26,070 |
| 2025-03-13 | 904.00 | 911.00 | 899.00 | 901.00 | 901.00 | 61,069 |
| 2025-03-12 | 910.00 | 912.00 | 900.00 | 901.00 | 901.00 | 55,485 |
| 2025-03-11 | 898.00 | 909.00 | 895.00 | 909.00 | 909.00 | 57,961 |
| 2025-03-10 | 910.00 | 925.00 | 910.00 | 910.00 | 910.00 | 58,625 |
| 2025-03-07 | 921.00 | 929.00 | 909.00 | 915.00 | 915.00 | 114,526 |
| 2025-03-06 | 938.00 | 938.00 | 915.00 | 919.00 | 919.00 | 136,821 |
| 2025-03-05 | 930.00 | 964.00 | 920.00 | 921.00 | 921.00 | 166,239 |
| 2025-03-04 | 932.00 | 933.00 | 916.00 | 930.00 | 930.00 | 68,496 |
| 2025-02-28 | 935.00 | 947.00 | 931.00 | 932.00 | 932.00 | 52,622 |
| 2025-02-27 | 959.00 | 959.00 | 941.00 | 944.00 | 944.00 | 80,591 |
| 2025-02-26 | 946.00 | 959.00 | 946.00 | 955.00 | 955.00 | 17,953 |
| 2025-02-25 | 940.00 | 959.00 | 940.00 | 955.00 | 955.00 | 75,915 |
| 2025-02-24 | 955.00 | 955.00 | 940.00 | 948.00 | 948.00 | 58,653 |
| 2025-02-21 | 956.00 | 971.00 | 948.00 | 961.00 | 961.00 | 41,523 |
| 2025-02-20 | 971.00 | 971.00 | 956.00 | 957.00 | 957.00 | 111,006 |
| 2025-02-19 | 987.00 | 990.00 | 957.00 | 959.00 | 959.00 | 370,288 |
| 2025-02-18 | 956.00 | 960.00 | 948.00 | 960.00 | 960.00 | 74,120 |
| 2025-02-17 | 957.00 | 958.00 | 947.00 | 956.00 | 956.00 | 49,128 |
| 2025-02-14 | 967.00 | 967.00 | 948.00 | 958.00 | 958.00 | 113,567 |
| 2025-02-13 | 934.00 | 979.00 | 923.00 | 969.00 | 969.00 | 158,464 |
| 2025-02-12 | 937.00 | 937.00 | 918.00 | 929.00 | 929.00 | 47,000 |
| 2025-02-11 | 921.00 | 936.00 | 917.00 | 926.00 | 926.00 | 98,749 |
| 2025-02-10 | 935.00 | 949.00 | 928.00 | 928.00 | 928.00 | 79,317 |
| 2025-02-07 | 950.00 | 998.00 | 939.00 | 943.00 | 943.00 | 62,161 |
| 2025-02-06 | 948.00 | 949.00 | 933.00 | 943.00 | 943.00 | 65,946 |
| 2025-02-05 | 934.00 | 948.00 | 926.00 | 931.00 | 931.00 | 54,563 |
| 2025-02-04 | 947.00 | 947.00 | 921.00 | 934.00 | 934.00 | 43,796 |
| 2025-02-03 | 946.00 | 955.00 | 925.00 | 928.00 | 928.00 | 109,256 |
| 2025-01-31 | 953.00 | 964.00 | 946.00 | 955.00 | 955.00 | 67,238 |
| 2025-01-24 | 942.00 | 968.00 | 942.00 | 953.00 | 953.00 | 73,963 |
| 2025-01-23 | 964.00 | 969.00 | 945.00 | 951.00 | 951.00 | 131,986 |
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.