Jayjun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,300.00 | 5,460.00 | 5,160.00 | 5,400.00 | 5,400.00 | 3,337 |
| 2026-10-16 | 5,260.00 | 5,470.00 | 5,160.00 | 5,310.00 | 5,310.00 | 6,071 |
| 2026-10-15 | 5,300.00 | 5,300.00 | 4,950.00 | 5,260.00 | 5,260.00 | 11,002 |
| 2026-10-14 | 5,660.00 | 5,660.00 | 5,230.00 | 5,310.00 | 5,310.00 | 2,332 |
| 2026-10-13 | 5,490.00 | 5,600.00 | 5,170.00 | 5,420.00 | 5,420.00 | 8,934 |
| 2026-10-12 | 5,570.00 | 5,580.00 | 5,150.00 | 5,390.00 | 5,390.00 | 10,896 |
| 2026-10-08 | 5,500.00 | 5,580.00 | 5,370.00 | 5,550.00 | 5,550.00 | 11,036 |
| 2026-10-07 | 5,370.00 | 5,650.00 | 5,370.00 | 5,480.00 | 5,480.00 | 5,201 |
| 2026-10-06 | 5,200.00 | 5,480.00 | 5,100.00 | 5,480.00 | 5,480.00 | 23,526 |
| 2026-10-02 | 5,230.00 | 5,240.00 | 5,080.00 | 5,240.00 | 5,240.00 | 12,936 |
| 2026-10-01 | 4,990.00 | 5,250.00 | 4,880.00 | 5,230.00 | 5,230.00 | 14,045 |
| 2026-09-30 | 5,120.00 | 5,120.00 | 4,980.00 | 5,050.00 | 5,050.00 | 2,936 |
| 2026-09-29 | 5,260.00 | 5,260.00 | 4,920.00 | 5,160.00 | 5,160.00 | 18,636 |
| 2026-09-28 | 4,745.00 | 5,300.00 | 4,745.00 | 5,090.00 | 5,090.00 | 33,800 |
| 2026-09-23 | 4,800.00 | 4,880.00 | 4,690.00 | 4,720.00 | 4,720.00 | 16,024 |
| 2026-09-22 | 4,785.00 | 4,785.00 | 4,685.00 | 4,690.00 | 4,690.00 | 6,612 |
| 2026-09-21 | 4,770.00 | 4,870.00 | 4,665.00 | 4,810.00 | 4,810.00 | 10,391 |
| 2026-09-18 | 4,970.00 | 4,970.00 | 4,640.00 | 4,775.00 | 4,775.00 | 8,363 |
| 2026-09-17 | 4,985.00 | 4,985.00 | 4,630.00 | 4,665.00 | 4,665.00 | 8,334 |
| 2026-09-16 | 4,830.00 | 4,830.00 | 4,680.00 | 4,680.00 | 4,680.00 | 1,281 |
| 2026-09-15 | 4,605.00 | 4,690.00 | 4,575.00 | 4,690.00 | 4,690.00 | 3,874 |
| 2026-09-14 | 4,725.00 | 4,725.00 | 4,575.00 | 4,650.00 | 4,650.00 | 6,542 |
| 2026-09-11 | 4,730.00 | 4,765.00 | 4,670.00 | 4,725.00 | 4,725.00 | 6,235 |
| 2026-09-10 | 4,680.00 | 4,770.00 | 4,655.00 | 4,765.00 | 4,765.00 | 2,342 |
| 2026-09-09 | 4,750.00 | 4,750.00 | 4,680.00 | 4,700.00 | 4,700.00 | 2,669 |
| 2026-09-08 | 5,000.00 | 5,000.00 | 4,610.00 | 4,645.00 | 4,645.00 | 10,911 |
| 2026-09-07 | 4,800.00 | 4,860.00 | 4,660.00 | 4,660.00 | 4,660.00 | 9,390 |
| 2026-09-04 | 4,745.00 | 4,835.00 | 4,730.00 | 4,800.00 | 4,800.00 | 2,772 |
| 2026-09-03 | 4,850.00 | 4,850.00 | 4,675.00 | 4,705.00 | 4,705.00 | 6,281 |
| 2026-09-02 | 4,980.00 | 5,000.00 | 4,770.00 | 4,780.00 | 4,780.00 | 12,352 |
| 2026-09-01 | 5,300.00 | 5,600.00 | 4,960.00 | 5,020.00 | 5,020.00 | 15,672 |
| 2026-08-31 | 5,200.00 | 5,220.00 | 4,955.00 | 5,200.00 | 5,200.00 | 14,094 |
| 2026-08-28 | 4,990.00 | 5,080.00 | 4,835.00 | 5,040.00 | 5,040.00 | 4,922 |
| 2026-08-27 | 5,070.00 | 5,140.00 | 4,920.00 | 4,935.00 | 4,935.00 | 10,015 |
| 2026-08-26 | 5,250.00 | 5,270.00 | 4,995.00 | 5,110.00 | 5,110.00 | 6,159 |
| 2026-08-25 | 4,865.00 | 5,320.00 | 4,710.00 | 5,250.00 | 5,250.00 | 10,384 |
| 2026-08-24 | 4,715.00 | 5,150.00 | 4,700.00 | 4,905.00 | 4,905.00 | 10,041 |
| 2026-08-21 | 4,825.00 | 4,855.00 | 4,610.00 | 4,700.00 | 4,700.00 | 6,314 |
| 2026-08-20 | 4,675.00 | 4,860.00 | 4,675.00 | 4,810.00 | 4,810.00 | 3,400 |
| 2026-08-19 | 4,780.00 | 4,920.00 | 4,635.00 | 4,700.00 | 4,700.00 | 4,381 |
| 2026-08-18 | 5,000.00 | 5,000.00 | 4,700.00 | 4,775.00 | 4,775.00 | 9,037 |
| 2026-08-14 | 5,010.00 | 5,270.00 | 5,010.00 | 5,080.00 | 5,080.00 | 12,865 |
| 2026-08-13 | 5,090.00 | 5,130.00 | 4,950.00 | 5,040.00 | 5,040.00 | 9,346 |
| 2026-08-12 | 5,110.00 | 5,790.00 | 4,955.00 | 5,080.00 | 5,080.00 | 32,367 |
| 2026-08-11 | 5,070.00 | 5,330.00 | 4,900.00 | 5,010.00 | 5,010.00 | 26,456 |
| 2026-08-10 | 4,715.00 | 5,060.00 | 4,700.00 | 4,850.00 | 4,850.00 | 7,250 |
| 2026-08-07 | 4,700.00 | 4,790.00 | 4,620.00 | 4,710.00 | 4,710.00 | 3,513 |
| 2026-08-06 | 4,835.00 | 4,835.00 | 4,645.00 | 4,700.00 | 4,700.00 | 2,723 |
| 2026-08-05 | 4,680.00 | 4,875.00 | 4,630.00 | 4,710.00 | 4,710.00 | 9,998 |
| 2026-08-04 | 4,670.00 | 4,795.00 | 4,550.00 | 4,685.00 | 4,685.00 | 7,792 |
| 2026-08-03 | 4,435.00 | 4,690.00 | 4,285.00 | 4,575.00 | 4,575.00 | 9,834 |
| 2026-07-31 | 3,940.00 | 4,380.00 | 3,910.00 | 4,290.00 | 4,290.00 | 16,482 |
| 2026-07-30 | 3,925.00 | 4,015.00 | 3,885.00 | 3,940.00 | 3,940.00 | 8,633 |
| 2026-07-29 | 4,050.00 | 4,170.00 | 3,795.00 | 3,925.00 | 3,925.00 | 23,107 |
| 2026-07-28 | 4,480.00 | 4,480.00 | 3,950.00 | 4,080.00 | 4,080.00 | 24,652 |
| 2026-07-27 | 4,320.00 | 4,500.00 | 4,295.00 | 4,350.00 | 4,350.00 | 15,917 |
| 2026-07-24 | 4,740.00 | 4,740.00 | 4,215.00 | 4,320.00 | 4,320.00 | 21,347 |
| 2026-07-23 | 4,280.00 | 4,480.00 | 4,140.00 | 4,445.00 | 4,445.00 | 15,098 |
| 2026-07-22 | 4,370.00 | 4,480.00 | 4,305.00 | 4,305.00 | 4,305.00 | 27,653 |
| 2026-07-21 | 4,390.00 | 4,835.00 | 4,315.00 | 4,360.00 | 4,360.00 | 104,459 |
Page 1 of 2 · 61 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.