Jeongsan Aikang Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 957.00 | 965.00 | 952.00 | 964.00 | 964.00 | 58,845 |
| 2025-01-21 | 961.00 | 972.00 | 958.00 | 958.00 | 958.00 | 175,051 |
| 2025-01-20 | 970.00 | 973.00 | 961.00 | 973.00 | 973.00 | 50,896 |
| 2025-01-17 | 981.00 | 994.00 | 970.00 | 970.00 | 970.00 | 250,988 |
| 2025-01-16 | 998.00 | 1,004.00 | 980.00 | 981.00 | 981.00 | 241,302 |
| 2025-01-15 | 1,054.00 | 1,055.00 | 987.00 | 989.00 | 989.00 | 666,844 |
| 2025-01-14 | 1,014.00 | 1,022.00 | 989.00 | 1,001.00 | 1,001.00 | 507,161 |
| 2025-01-13 | 1,030.00 | 1,132.00 | 1,010.00 | 1,021.00 | 1,021.00 | 3,740,460 |
| 2025-01-10 | 968.00 | 1,132.00 | 967.00 | 983.00 | 983.00 | 7,872,187 |
| 2025-01-09 | 976.00 | 977.00 | 961.00 | 968.00 | 968.00 | 52,414 |
| 2025-01-08 | 977.00 | 988.00 | 970.00 | 976.00 | 976.00 | 47,348 |
| 2025-01-07 | 985.00 | 994.00 | 982.00 | 988.00 | 988.00 | 37,775 |
| 2025-01-06 | 967.00 | 998.00 | 967.00 | 985.00 | 985.00 | 60,530 |
| 2025-01-03 | 964.00 | 983.00 | 963.00 | 975.00 | 975.00 | 43,737 |
| 2025-01-02 | 950.00 | 980.00 | 950.00 | 972.00 | 972.00 | 56,629 |
| 2024-12-30 | 939.00 | 980.00 | 939.00 | 968.00 | 968.00 | 75,503 |
| 2024-12-27 | 976.00 | 990.00 | 949.00 | 962.00 | 962.00 | 219,249 |
| 2024-12-26 | 1,000.00 | 1,007.00 | 975.00 | 988.00 | 988.00 | 104,185 |
| 2024-12-24 | 1,085.00 | 1,089.00 | 981.00 | 991.00 | 991.00 | 608,960 |
| 2024-12-23 | 1,015.00 | 1,076.00 | 1,014.00 | 1,076.00 | 1,076.00 | 387,386 |
| 2024-12-20 | 1,019.00 | 1,023.00 | 998.00 | 1,013.00 | 1,013.00 | 127,527 |
| 2024-12-19 | 1,028.00 | 1,033.00 | 1,000.00 | 1,013.00 | 1,013.00 | 155,697 |
| 2024-12-18 | 1,022.00 | 1,039.00 | 1,020.00 | 1,033.00 | 1,033.00 | 135,953 |
| 2024-12-17 | 1,006.00 | 1,022.00 | 1,006.00 | 1,022.00 | 1,022.00 | 57,361 |
| 2024-12-16 | 1,009.00 | 1,059.00 | 995.00 | 1,007.00 | 1,007.00 | 379,433 |
| 2024-12-13 | 992.00 | 1,026.00 | 980.00 | 1,004.00 | 1,004.00 | 276,432 |
| 2024-12-12 | 938.00 | 993.00 | 938.00 | 992.00 | 992.00 | 453,358 |
| 2024-12-11 | 922.00 | 946.00 | 911.00 | 945.00 | 945.00 | 190,983 |
| 2024-12-10 | 801.00 | 938.00 | 801.00 | 922.00 | 922.00 | 741,220 |
| 2024-12-09 | 880.00 | 889.00 | 832.00 | 832.00 | 832.00 | 331,443 |
| 2024-12-06 | 938.00 | 938.00 | 892.00 | 907.00 | 907.00 | 129,279 |
| 2024-12-05 | 950.00 | 985.00 | 919.00 | 920.00 | 920.00 | 115,724 |
| 2024-12-04 | 917.00 | 942.00 | 908.00 | 919.00 | 919.00 | 106,819 |
| 2024-12-03 | 915.00 | 944.00 | 915.00 | 933.00 | 933.00 | 91,053 |
| 2024-12-02 | 939.00 | 940.00 | 923.00 | 930.00 | 930.00 | 78,601 |
| 2024-11-29 | 921.00 | 937.00 | 914.00 | 935.00 | 935.00 | 85,752 |
| 2024-11-28 | 929.00 | 939.00 | 925.00 | 929.00 | 929.00 | 46,742 |
| 2024-11-27 | 933.00 | 939.00 | 927.00 | 929.00 | 929.00 | 51,312 |
| 2024-11-26 | 927.00 | 941.00 | 925.00 | 939.00 | 939.00 | 28,231 |
| 2024-11-25 | 931.00 | 953.00 | 924.00 | 935.00 | 935.00 | 90,523 |
| 2024-11-22 | 948.00 | 948.00 | 920.00 | 929.00 | 929.00 | 79,632 |
| 2024-11-21 | 939.00 | 942.00 | 930.00 | 936.00 | 936.00 | 73,767 |
| 2024-11-20 | 916.00 | 950.00 | 916.00 | 936.00 | 936.00 | 64,145 |
| 2024-11-19 | 908.00 | 921.00 | 906.00 | 916.00 | 916.00 | 20,399 |
| 2024-11-18 | 874.00 | 931.00 | 874.00 | 917.00 | 917.00 | 202,051 |
| 2024-11-15 | 920.00 | 923.00 | 904.00 | 914.00 | 914.00 | 105,224 |
| 2024-11-14 | 954.00 | 954.00 | 899.00 | 902.00 | 902.00 | 180,775 |
| 2024-11-13 | 913.00 | 945.00 | 896.00 | 899.00 | 899.00 | 279,993 |
| 2024-11-12 | 964.00 | 975.00 | 922.00 | 923.00 | 923.00 | 390,097 |
| 2024-11-11 | 1,002.00 | 1,008.00 | 967.00 | 975.00 | 975.00 | 339,208 |
| 2024-11-08 | 1,009.00 | 1,011.00 | 998.00 | 1,003.00 | 1,003.00 | 76,661 |
| 2024-11-07 | 1,006.00 | 1,015.00 | 999.00 | 1,005.00 | 1,005.00 | 221,883 |
| 2024-11-06 | 1,032.00 | 1,041.00 | 999.00 | 1,005.00 | 1,005.00 | 262,891 |
| 2024-11-05 | 1,030.00 | 1,033.00 | 1,024.00 | 1,031.00 | 1,031.00 | 56,529 |
| 2024-11-04 | 1,028.00 | 1,033.00 | 1,016.00 | 1,032.00 | 1,032.00 | 97,860 |
| 2024-11-01 | 1,021.00 | 1,038.00 | 1,018.00 | 1,026.00 | 1,026.00 | 219,070 |
| 2024-10-31 | 1,015.00 | 1,055.00 | 1,013.00 | 1,024.00 | 1,024.00 | 199,497 |
| 2024-10-30 | 1,017.00 | 1,030.00 | 1,011.00 | 1,021.00 | 1,021.00 | 151,116 |
| 2024-10-29 | 1,006.00 | 1,021.00 | 1,005.00 | 1,017.00 | 1,017.00 | 141,159 |
| 2024-10-28 | 1,021.00 | 1,030.00 | 1,000.00 | 1,020.00 | 1,020.00 | 282,359 |
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.