Jayjun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,660.00 | 5,660.00 | 5,550.00 | 5,560.00 | 5,560.00 | 7,957 |
| 2024-07-24 | 5,750.00 | 5,810.00 | 5,600.00 | 5,680.00 | 5,680.00 | 11,794 |
| 2024-07-23 | 5,950.00 | 5,960.00 | 5,500.00 | 5,710.00 | 5,710.00 | 31,313 |
| 2024-07-22 | 6,120.00 | 6,120.00 | 5,900.00 | 5,900.00 | 5,900.00 | 13,215 |
| 2024-07-19 | 5,880.00 | 6,100.00 | 5,850.00 | 6,060.00 | 6,060.00 | 11,245 |
| 2024-07-18 | 6,100.00 | 6,100.00 | 5,840.00 | 5,880.00 | 5,880.00 | 25,237 |
| 2024-07-17 | 6,090.00 | 6,180.00 | 6,030.00 | 6,150.00 | 6,150.00 | 14,474 |
| 2024-07-16 | 6,090.00 | 6,100.00 | 5,970.00 | 6,020.00 | 6,020.00 | 8,927 |
| 2024-07-15 | 6,020.00 | 6,030.00 | 5,920.00 | 6,030.00 | 6,030.00 | 4,987 |
| 2024-07-12 | 5,960.00 | 6,040.00 | 5,920.00 | 5,970.00 | 5,970.00 | 7,634 |
| 2024-07-11 | 6,070.00 | 6,090.00 | 5,910.00 | 5,960.00 | 5,960.00 | 14,321 |
| 2024-07-10 | 6,040.00 | 6,130.00 | 5,950.00 | 6,010.00 | 6,010.00 | 5,558 |
| 2024-07-09 | 6,140.00 | 6,140.00 | 5,970.00 | 6,040.00 | 6,040.00 | 12,524 |
| 2024-07-08 | 5,920.00 | 6,080.00 | 5,890.00 | 6,080.00 | 6,080.00 | 33,368 |
| 2024-07-05 | 5,970.00 | 5,980.00 | 5,840.00 | 5,880.00 | 5,880.00 | 13,833 |
| 2024-07-04 | 6,000.00 | 6,050.00 | 5,810.00 | 5,910.00 | 5,910.00 | 23,707 |
| 2024-07-03 | 6,100.00 | 6,220.00 | 5,840.00 | 5,950.00 | 5,950.00 | 51,008 |
| 2024-07-02 | 6,500.00 | 6,500.00 | 6,110.00 | 6,150.00 | 6,150.00 | 48,079 |
| 2024-07-01 | 6,800.00 | 7,030.00 | 6,620.00 | 6,620.00 | 6,620.00 | 41,985 |
| 2024-06-28 | 7,170.00 | 7,170.00 | 6,760.00 | 6,770.00 | 6,770.00 | 47,334 |
| 2024-06-27 | 7,180.00 | 7,770.00 | 6,980.00 | 7,170.00 | 7,170.00 | 39,530 |
| 2024-06-26 | 7,120.00 | 7,270.00 | 7,020.00 | 7,120.00 | 7,120.00 | 10,696 |
| 2024-06-25 | 6,930.00 | 7,200.00 | 6,930.00 | 7,090.00 | 7,090.00 | 11,025 |
| 2024-06-24 | 7,200.00 | 7,350.00 | 6,930.00 | 6,930.00 | 6,930.00 | 16,352 |
| 2024-06-21 | 7,030.00 | 7,400.00 | 6,990.00 | 7,150.00 | 7,150.00 | 29,080 |
| 2024-06-20 | 7,110.00 | 7,180.00 | 6,990.00 | 7,010.00 | 7,010.00 | 27,158 |
| 2024-06-19 | 7,600.00 | 7,630.00 | 7,070.00 | 7,080.00 | 7,080.00 | 68,814 |
| 2024-06-18 | 8,000.00 | 8,300.00 | 7,640.00 | 7,640.00 | 7,640.00 | 55,293 |
| 2024-06-17 | 8,300.00 | 8,400.00 | 7,700.00 | 7,820.00 | 7,820.00 | 64,847 |
| 2024-06-14 | 7,660.00 | 9,260.00 | 7,630.00 | 8,250.00 | 8,250.00 | 641,408 |
| 2024-06-13 | 7,480.00 | 7,900.00 | 7,310.00 | 7,470.00 | 7,470.00 | 98,504 |
| 2024-06-12 | 6,830.00 | 7,350.00 | 6,790.00 | 7,250.00 | 7,250.00 | 33,360 |
| 2024-06-11 | 6,770.00 | 7,190.00 | 6,770.00 | 6,770.00 | 6,770.00 | 22,419 |
| 2024-06-10 | 6,800.00 | 6,910.00 | 6,750.00 | 6,760.00 | 6,760.00 | 14,206 |
| 2024-06-07 | 6,890.00 | 6,970.00 | 6,740.00 | 6,740.00 | 6,740.00 | 17,344 |
| 2024-06-05 | 7,150.00 | 7,190.00 | 6,810.00 | 6,950.00 | 6,950.00 | 27,294 |
| 2024-06-04 | 7,490.00 | 7,490.00 | 7,100.00 | 7,160.00 | 7,160.00 | 31,779 |
| 2024-06-03 | 7,760.00 | 7,790.00 | 7,360.00 | 7,490.00 | 7,490.00 | 34,782 |
| 2024-05-31 | 7,550.00 | 8,050.00 | 7,550.00 | 7,760.00 | 7,760.00 | 51,301 |
| 2024-05-30 | 7,770.00 | 8,100.00 | 7,500.00 | 7,610.00 | 7,610.00 | 49,514 |
| 2024-05-29 | 7,870.00 | 8,000.00 | 7,500.00 | 7,840.00 | 7,840.00 | 61,454 |
| 2024-05-28 | 8,050.00 | 8,450.00 | 7,890.00 | 7,890.00 | 7,890.00 | 43,279 |
| 2024-05-27 | 8,470.00 | 8,470.00 | 8,060.00 | 8,060.00 | 8,060.00 | 43,234 |
| 2024-05-24 | 8,670.00 | 8,930.00 | 8,030.00 | 8,470.00 | 8,470.00 | 77,688 |
| 2024-05-23 | 9,010.00 | 9,080.00 | 8,200.00 | 8,610.00 | 8,610.00 | 80,822 |
| 2024-05-22 | 9,360.00 | 9,410.00 | 9,000.00 | 9,120.00 | 9,120.00 | 46,035 |
| 2024-05-21 | 9,190.00 | 9,700.00 | 9,190.00 | 9,420.00 | 9,420.00 | 99,274 |
| 2024-05-20 | 9,120.00 | 9,500.00 | 9,000.00 | 9,190.00 | 9,190.00 | 46,515 |
| 2024-05-17 | 9,580.00 | 9,600.00 | 8,920.00 | 9,120.00 | 9,120.00 | 161,387 |
| 2024-05-16 | 9,000.00 | 9,950.00 | 8,910.00 | 9,580.00 | 9,580.00 | 386,286 |
| 2024-05-14 | 8,650.00 | 9,150.00 | 8,460.00 | 8,820.00 | 8,820.00 | 105,996 |
| 2024-05-13 | 9,150.00 | 9,550.00 | 8,510.00 | 8,650.00 | 8,650.00 | 374,308 |
| 2024-05-10 | 7,600.00 | 9,720.00 | 7,510.00 | 8,880.00 | 8,880.00 | 1,295,571 |
| 2024-05-09 | 7,620.00 | 7,690.00 | 7,490.00 | 7,600.00 | 7,600.00 | 56,245 |
| 2024-05-08 | 7,590.00 | 7,720.00 | 7,280.00 | 7,700.00 | 7,700.00 | 45,672 |
| 2024-05-07 | 7,850.00 | 7,930.00 | 7,500.00 | 7,510.00 | 7,510.00 | 105,301 |
| 2024-05-03 | 7,100.00 | 8,950.00 | 7,100.00 | 7,710.00 | 7,710.00 | 1,236,497 |
| 2024-05-02 | 6,870.00 | 7,110.00 | 6,620.00 | 7,000.00 | 7,000.00 | 40,414 |
| 2024-04-30 | 6,320.00 | 6,900.00 | 6,320.00 | 6,870.00 | 6,870.00 | 63,515 |
| 2024-04-29 | 6,170.00 | 6,400.00 | 6,000.00 | 6,320.00 | 6,320.00 | 31,629 |
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.