Jeongsan Aikang Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 832.00 | 832.00 | 776.00 | 805.00 | 805.00 | 39,953 |
| 2026-10-15 | 781.00 | 821.00 | 781.00 | 801.00 | 801.00 | 4,599 |
| 2026-10-14 | 781.00 | 880.00 | 781.00 | 821.00 | 821.00 | 9,333 |
| 2026-10-13 | 802.00 | 834.00 | 802.00 | 821.00 | 821.00 | 34,528 |
| 2026-10-12 | 810.00 | 820.00 | 810.00 | 815.00 | 815.00 | 23,537 |
| 2026-10-08 | 802.00 | 825.00 | 801.00 | 817.00 | 817.00 | 5,121 |
| 2026-10-07 | 820.00 | 826.00 | 820.00 | 823.00 | 823.00 | 7,682 |
| 2026-10-06 | 836.00 | 836.00 | 817.00 | 824.00 | 824.00 | 8,649 |
| 2026-10-02 | 840.00 | 844.00 | 818.00 | 820.00 | 820.00 | 4,452 |
| 2026-10-01 | 820.00 | 845.00 | 820.00 | 840.00 | 840.00 | 4,045 |
| 2026-09-30 | 838.00 | 848.00 | 821.00 | 825.00 | 825.00 | 2,665 |
| 2026-09-29 | 865.00 | 865.00 | 830.00 | 845.00 | 845.00 | 1,409 |
| 2026-09-28 | 847.00 | 847.00 | 817.00 | 835.00 | 835.00 | 1,866 |
| 2026-09-23 | 828.00 | 840.00 | 815.00 | 839.00 | 839.00 | 4,722 |
| 2026-09-22 | 803.00 | 835.00 | 794.00 | 835.00 | 835.00 | 8,485 |
| 2026-09-21 | 815.00 | 861.00 | 815.00 | 828.00 | 828.00 | 14,063 |
| 2026-09-18 | 814.00 | 852.00 | 814.00 | 836.00 | 836.00 | 35,369 |
| 2026-09-17 | 895.00 | 895.00 | 819.00 | 835.00 | 835.00 | 68,128 |
| 2026-09-16 | 895.00 | 897.00 | 894.00 | 895.00 | 895.00 | 684,055 |
| 2026-09-15 | 894.00 | 895.00 | 894.00 | 894.00 | 894.00 | 297,558 |
| 2026-09-14 | 894.00 | 895.00 | 894.00 | 895.00 | 895.00 | 84,320 |
| 2026-09-11 | 895.00 | 895.00 | 894.00 | 894.00 | 894.00 | 38,607 |
| 2026-09-10 | 895.00 | 896.00 | 894.00 | 895.00 | 895.00 | 30,228 |
| 2026-09-09 | 895.00 | 896.00 | 894.00 | 894.00 | 894.00 | 72,544 |
| 2026-09-08 | 895.00 | 896.00 | 894.00 | 894.00 | 894.00 | 76,123 |
| 2026-09-07 | 894.00 | 895.00 | 894.00 | 894.00 | 894.00 | 104,104 |
| 2026-09-04 | 894.00 | 895.00 | 894.00 | 894.00 | 894.00 | 242,969 |
| 2026-09-03 | 894.00 | 894.00 | 893.00 | 894.00 | 894.00 | 380,993 |
| 2026-09-02 | 893.00 | 895.00 | 893.00 | 893.00 | 893.00 | 1,214,696 |
| 2026-09-01 | 894.00 | 896.00 | 893.00 | 893.00 | 893.00 | 3,016,690 |
| 2026-08-31 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 54,984 |
| 2026-08-28 | 598.00 | 612.00 | 598.00 | 600.00 | 600.00 | 15,328 |
| 2026-08-27 | 601.00 | 604.00 | 570.00 | 598.00 | 598.00 | 39,886 |
| 2026-08-26 | 605.00 | 607.00 | 589.00 | 589.00 | 589.00 | 17,170 |
| 2026-08-25 | 612.00 | 638.00 | 567.00 | 590.00 | 590.00 | 5,022 |
| 2026-08-24 | 579.00 | 600.00 | 550.00 | 598.00 | 598.00 | 5,268 |
| 2026-08-21 | 583.00 | 603.00 | 583.00 | 603.00 | 603.00 | 118,441 |
| 2026-08-20 | 595.00 | 610.00 | 595.00 | 604.00 | 604.00 | 7,599 |
| 2026-08-19 | 595.00 | 606.00 | 568.00 | 600.00 | 600.00 | 30,633 |
| 2026-08-18 | 579.00 | 600.00 | 579.00 | 600.00 | 600.00 | 45,644 |
| 2026-08-14 | 660.00 | 663.00 | 550.00 | 579.00 | 579.00 | 216,771 |
| 2026-08-13 | 683.00 | 685.00 | 623.00 | 660.00 | 660.00 | 109,773 |
| 2026-08-12 | 646.00 | 690.00 | 595.00 | 689.00 | 689.00 | 47,851 |
| 2026-08-11 | 692.00 | 692.00 | 641.00 | 652.00 | 652.00 | 23,017 |
| 2026-08-10 | 659.00 | 689.00 | 646.00 | 673.00 | 673.00 | 84,719 |
| 2026-08-07 | 653.00 | 688.00 | 635.00 | 660.00 | 660.00 | 33,716 |
| 2026-08-06 | 667.00 | 676.00 | 614.00 | 660.00 | 660.00 | 31,756 |
| 2026-08-05 | 637.00 | 685.00 | 636.00 | 676.00 | 676.00 | 73,349 |
| 2026-08-04 | 615.00 | 639.00 | 579.00 | 639.00 | 639.00 | 35,421 |
| 2026-08-03 | 551.00 | 638.00 | 551.00 | 620.00 | 620.00 | 24,521 |
| 2026-07-31 | 535.00 | 593.00 | 535.00 | 593.00 | 593.00 | 121,641 |
| 2026-07-30 | 523.00 | 548.00 | 510.00 | 543.00 | 543.00 | 47,547 |
| 2026-07-29 | 505.00 | 694.00 | 500.00 | 510.00 | 510.00 | 253,286 |
| 2026-07-28 | 550.00 | 553.00 | 534.00 | 534.00 | 534.00 | 24,587 |
| 2026-07-27 | 539.00 | 569.00 | 535.00 | 548.00 | 548.00 | 119,443 |
| 2026-07-24 | 565.00 | 592.00 | 535.00 | 577.00 | 577.00 | 21,155 |
| 2026-07-23 | 529.00 | 566.00 | 529.00 | 565.00 | 565.00 | 5,067 |
| 2026-07-22 | 549.00 | 579.00 | 545.00 | 552.00 | 552.00 | 14,361 |
| 2026-07-21 | 531.00 | 558.00 | 525.00 | 548.00 | 548.00 | 3,345 |
| 2026-07-20 | 560.00 | 562.00 | 531.00 | 550.00 | 550.00 | 1,868 |
Page 1 of 2 · 120 trading daysOlder →
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.