Jeongsan Aikang Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,054.00 | 1,054.00 | 1,010.00 | 1,010.00 | 1,010.00 | 749,865 |
| 2024-10-24 | 1,000.00 | 1,167.00 | 998.00 | 1,052.00 | 1,052.00 | 9,132,461 |
| 2024-10-23 | 1,014.00 | 1,015.00 | 994.00 | 1,011.00 | 1,011.00 | 93,980 |
| 2024-10-22 | 1,005.00 | 1,011.00 | 991.00 | 998.00 | 998.00 | 162,541 |
| 2024-10-21 | 1,011.00 | 1,017.00 | 1,000.00 | 1,005.00 | 1,005.00 | 178,886 |
| 2024-10-18 | 1,047.00 | 1,047.00 | 1,010.00 | 1,011.00 | 1,011.00 | 169,812 |
| 2024-10-17 | 1,032.00 | 1,043.00 | 1,021.00 | 1,031.00 | 1,031.00 | 101,945 |
| 2024-10-16 | 1,037.00 | 1,056.00 | 1,027.00 | 1,032.00 | 1,032.00 | 92,681 |
| 2024-10-15 | 1,041.00 | 1,049.00 | 1,034.00 | 1,047.00 | 1,047.00 | 52,004 |
| 2024-10-14 | 1,045.00 | 1,064.00 | 1,041.00 | 1,044.00 | 1,044.00 | 72,843 |
| 2024-10-11 | 1,052.00 | 1,058.00 | 1,040.00 | 1,055.00 | 1,055.00 | 124,047 |
| 2024-10-10 | 1,063.00 | 1,072.00 | 1,052.00 | 1,052.00 | 1,052.00 | 100,330 |
| 2024-10-08 | 1,062.00 | 1,063.00 | 1,046.00 | 1,063.00 | 1,063.00 | 59,883 |
| 2024-10-07 | 1,047.00 | 1,064.00 | 1,027.00 | 1,063.00 | 1,063.00 | 140,792 |
| 2024-10-04 | 1,043.00 | 1,046.00 | 1,021.00 | 1,021.00 | 1,021.00 | 167,019 |
| 2024-10-02 | 1,058.00 | 1,058.00 | 1,030.00 | 1,043.00 | 1,043.00 | 169,365 |
| 2024-09-30 | 1,069.00 | 1,107.00 | 1,046.00 | 1,056.00 | 1,056.00 | 271,104 |
| 2024-09-27 | 1,091.00 | 1,097.00 | 1,063.00 | 1,069.00 | 1,069.00 | 272,501 |
| 2024-09-26 | 1,102.00 | 1,103.00 | 1,085.00 | 1,091.00 | 1,091.00 | 195,259 |
| 2024-09-25 | 1,093.00 | 1,107.00 | 1,090.00 | 1,102.00 | 1,102.00 | 125,076 |
| 2024-09-24 | 1,085.00 | 1,105.00 | 1,085.00 | 1,092.00 | 1,092.00 | 109,237 |
| 2024-09-23 | 1,108.00 | 1,116.00 | 1,084.00 | 1,090.00 | 1,090.00 | 358,892 |
| 2024-09-20 | 1,131.00 | 1,131.00 | 1,109.00 | 1,113.00 | 1,113.00 | 220,854 |
| 2024-09-19 | 1,132.00 | 1,146.00 | 1,120.00 | 1,128.00 | 1,128.00 | 309,306 |
| 2024-09-13 | 1,120.00 | 1,130.00 | 1,089.00 | 1,130.00 | 1,130.00 | 459,779 |
| 2024-09-12 | 1,100.00 | 1,122.00 | 1,081.00 | 1,112.00 | 1,112.00 | 569,500 |
| 2024-09-11 | 1,111.00 | 1,118.00 | 1,072.00 | 1,073.00 | 1,073.00 | 1,065,213 |
| 2024-09-10 | 1,175.00 | 1,192.00 | 1,094.00 | 1,096.00 | 1,096.00 | 2,252,298 |
| 2024-09-09 | 1,178.00 | 1,196.00 | 1,139.00 | 1,153.00 | 1,153.00 | 3,074,794 |
| 2024-09-06 | 1,065.00 | 1,320.00 | 1,065.00 | 1,213.00 | 1,213.00 | 28,619,619 |
| 2024-09-05 | 1,091.00 | 1,108.00 | 1,048.00 | 1,051.00 | 1,051.00 | 510,797 |
| 2024-09-04 | 1,148.00 | 1,149.00 | 1,078.00 | 1,083.00 | 1,083.00 | 706,538 |
| 2024-09-03 | 1,152.00 | 1,163.00 | 1,116.00 | 1,132.00 | 1,132.00 | 664,995 |
| 2024-09-02 | 1,182.00 | 1,197.00 | 1,151.00 | 1,152.00 | 1,152.00 | 720,432 |
| 2024-08-30 | 1,170.00 | 1,297.00 | 1,160.00 | 1,182.00 | 1,182.00 | 6,908,998 |
| 2024-08-29 | 1,197.00 | 1,203.00 | 1,159.00 | 1,160.00 | 1,160.00 | 939,967 |
| 2024-08-28 | 1,260.00 | 1,262.00 | 1,199.00 | 1,220.00 | 1,220.00 | 1,716,570 |
| 2024-08-27 | 1,289.00 | 1,338.00 | 1,194.00 | 1,264.00 | 1,264.00 | 8,311,115 |
| 2024-08-26 | 1,208.00 | 1,412.00 | 1,192.00 | 1,239.00 | 1,239.00 | 35,667,141 |
| 2024-08-23 | 1,111.00 | 1,235.00 | 1,107.00 | 1,130.00 | 1,130.00 | 2,538,623 |
| 2024-08-22 | 1,095.00 | 1,100.00 | 1,083.00 | 1,085.00 | 1,085.00 | 16,950 |
| 2024-08-21 | 1,090.00 | 1,094.00 | 1,085.00 | 1,090.00 | 1,090.00 | 23,114 |
| 2024-08-20 | 1,084.00 | 1,095.00 | 1,077.00 | 1,087.00 | 1,087.00 | 11,305 |
| 2024-08-19 | 1,092.00 | 1,092.00 | 1,082.00 | 1,084.00 | 1,084.00 | 41,115 |
| 2024-08-16 | 1,095.00 | 1,095.00 | 1,081.00 | 1,087.00 | 1,087.00 | 49,718 |
| 2024-08-14 | 1,085.00 | 1,097.00 | 1,085.00 | 1,095.00 | 1,095.00 | 30,165 |
| 2024-08-13 | 1,098.00 | 1,104.00 | 1,065.00 | 1,088.00 | 1,088.00 | 101,586 |
| 2024-08-12 | 1,041.00 | 1,127.00 | 1,036.00 | 1,101.00 | 1,101.00 | 144,551 |
| 2024-08-09 | 1,030.00 | 1,041.00 | 1,029.00 | 1,041.00 | 1,041.00 | 23,547 |
| 2024-08-08 | 1,021.00 | 1,031.00 | 1,015.00 | 1,028.00 | 1,028.00 | 16,001 |
| 2024-08-07 | 1,005.00 | 1,063.00 | 1,005.00 | 1,021.00 | 1,021.00 | 103,186 |
| 2024-08-06 | 993.00 | 1,031.00 | 993.00 | 1,017.00 | 1,017.00 | 98,481 |
| 2024-08-05 | 1,128.00 | 1,129.00 | 966.00 | 1,000.00 | 1,000.00 | 303,179 |
| 2024-08-02 | 1,120.00 | 1,132.00 | 1,107.00 | 1,127.00 | 1,127.00 | 49,091 |
| 2024-08-01 | 1,110.00 | 1,170.00 | 1,105.00 | 1,121.00 | 1,121.00 | 52,674 |
| 2024-07-31 | 1,109.00 | 1,123.00 | 1,103.00 | 1,110.00 | 1,110.00 | 31,812 |
| 2024-07-30 | 1,126.00 | 1,126.00 | 1,109.00 | 1,109.00 | 1,109.00 | 24,953 |
| 2024-07-29 | 1,120.00 | 1,131.00 | 1,120.00 | 1,120.00 | 1,120.00 | 32,776 |
| 2024-07-26 | 1,116.00 | 1,127.00 | 1,116.00 | 1,127.00 | 1,127.00 | 8,503 |
| 2024-07-25 | 1,116.00 | 1,127.00 | 1,114.00 | 1,120.00 | 1,120.00 | 18,043 |
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.