Jayjun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6,170.00 | 6,400.00 | 6,000.00 | 6,320.00 | 6,320.00 | 31,629 |
| 2024-04-26 | 6,330.00 | 6,330.00 | 6,170.00 | 6,170.00 | 6,170.00 | 8,461 |
| 2024-04-25 | 6,440.00 | 6,450.00 | 6,230.00 | 6,230.00 | 6,230.00 | 13,150 |
| 2024-04-24 | 6,410.00 | 6,460.00 | 6,320.00 | 6,460.00 | 6,460.00 | 6,402 |
| 2024-04-23 | 6,480.00 | 6,550.00 | 6,330.00 | 6,410.00 | 6,410.00 | 7,951 |
| 2024-04-22 | 6,350.00 | 6,500.00 | 6,290.00 | 6,420.00 | 6,420.00 | 5,130 |
| 2024-04-19 | 6,390.00 | 6,460.00 | 6,300.00 | 6,330.00 | 6,330.00 | 7,170 |
| 2024-04-18 | 6,490.00 | 6,540.00 | 6,360.00 | 6,360.00 | 6,360.00 | 10,837 |
| 2024-04-17 | 6,140.00 | 7,500.00 | 6,090.00 | 6,410.00 | 6,410.00 | 182,315 |
| 2024-04-16 | 6,040.00 | 6,140.00 | 5,960.00 | 6,140.00 | 6,140.00 | 10,124 |
| 2024-04-15 | 6,250.00 | 6,250.00 | 5,940.00 | 6,160.00 | 6,160.00 | 15,425 |
| 2024-04-12 | 6,380.00 | 6,590.00 | 6,160.00 | 6,250.00 | 6,250.00 | 13,020 |
| 2024-04-11 | 6,480.00 | 6,520.00 | 6,460.00 | 6,490.00 | 6,490.00 | 7,368 |
| 2024-04-09 | 6,510.00 | 6,650.00 | 6,390.00 | 6,480.00 | 6,480.00 | 10,406 |
| 2024-04-08 | 6,180.00 | 6,790.00 | 6,130.00 | 6,510.00 | 6,510.00 | 20,382 |
| 2024-04-05 | 6,300.00 | 6,300.00 | 6,150.00 | 6,170.00 | 6,170.00 | 9,375 |
| 2024-04-04 | 6,390.00 | 6,390.00 | 6,250.00 | 6,300.00 | 6,300.00 | 8,798 |
| 2024-04-03 | 6,450.00 | 6,520.00 | 6,300.00 | 6,350.00 | 6,350.00 | 17,049 |
| 2024-04-02 | 6,750.00 | 6,910.00 | 6,310.00 | 6,420.00 | 6,420.00 | 91,140 |
| 2024-04-01 | 6,740.00 | 7,210.00 | 6,300.00 | 6,450.00 | 6,450.00 | 116,510 |
| 2024-03-29 | 6,670.00 | 7,000.00 | 6,620.00 | 6,740.00 | 6,740.00 | 23,655 |
| 2024-03-28 | 6,900.00 | 6,900.00 | 6,400.00 | 6,670.00 | 6,670.00 | 23,818 |
| 2024-03-27 | 6,480.00 | 6,480.00 | 6,340.00 | 6,400.00 | 6,400.00 | 6,327 |
| 2024-03-26 | 6,390.00 | 6,520.00 | 6,240.00 | 6,480.00 | 6,480.00 | 16,249 |
| 2024-03-25 | 6,510.00 | 6,510.00 | 6,320.00 | 6,390.00 | 6,390.00 | 10,860 |
| 2024-03-22 | 6,640.00 | 6,640.00 | 6,480.00 | 6,610.00 | 6,610.00 | 5,636 |
| 2024-03-21 | 6,470.00 | 6,810.00 | 6,430.00 | 6,660.00 | 6,660.00 | 22,188 |
| 2024-03-20 | 6,530.00 | 6,650.00 | 6,310.00 | 6,500.00 | 6,500.00 | 9,852 |
| 2024-03-19 | 6,410.00 | 6,630.00 | 6,370.00 | 6,530.00 | 6,530.00 | 33,723 |
| 2024-03-18 | 6,130.00 | 6,500.00 | 5,820.00 | 6,420.00 | 6,420.00 | 29,855 |
| 2024-03-15 | 6,040.00 | 6,250.00 | 6,020.00 | 6,180.00 | 6,180.00 | 10,695 |
| 2024-03-14 | 6,090.00 | 6,130.00 | 6,020.00 | 6,130.00 | 6,130.00 | 14,608 |
| 2024-03-13 | 6,160.00 | 6,210.00 | 6,070.00 | 6,090.00 | 6,090.00 | 4,462 |
| 2024-03-12 | 6,260.00 | 6,260.00 | 6,030.00 | 6,160.00 | 6,160.00 | 5,880 |
| 2024-03-11 | 6,040.00 | 6,390.00 | 6,040.00 | 6,270.00 | 6,270.00 | 7,421 |
| 2024-03-08 | 6,160.00 | 6,230.00 | 6,160.00 | 6,220.00 | 6,220.00 | 3,130 |
| 2024-03-07 | 6,280.00 | 6,310.00 | 6,160.00 | 6,230.00 | 6,230.00 | 13,345 |
| 2024-03-06 | 6,150.00 | 6,290.00 | 6,090.00 | 6,280.00 | 6,280.00 | 10,245 |
| 2024-03-05 | 5,920.00 | 6,320.00 | 5,580.00 | 6,200.00 | 6,200.00 | 39,813 |
| 2024-03-04 | 5,550.00 | 6,050.00 | 5,380.00 | 5,910.00 | 5,910.00 | 25,255 |
| 2024-02-29 | 5,520.00 | 5,710.00 | 5,520.00 | 5,550.00 | 5,550.00 | 8,563 |
| 2024-02-28 | 5,860.00 | 5,860.00 | 5,750.00 | 5,790.00 | 5,790.00 | 6,878 |
| 2024-02-27 | 5,980.00 | 5,980.00 | 5,490.00 | 5,860.00 | 5,860.00 | 8,525 |
| 2024-02-26 | 6,080.00 | 6,280.00 | 5,850.00 | 5,980.00 | 5,980.00 | 9,559 |
| 2024-02-23 | 5,660.00 | 6,220.00 | 5,660.00 | 6,080.00 | 6,080.00 | 47,768 |
| 2024-02-22 | 5,710.00 | 5,710.00 | 5,620.00 | 5,660.00 | 5,660.00 | 15,799 |
| 2024-02-21 | 5,770.00 | 5,800.00 | 5,660.00 | 5,750.00 | 5,750.00 | 6,855 |
| 2024-02-20 | 5,830.00 | 5,890.00 | 5,760.00 | 5,770.00 | 5,770.00 | 4,342 |
| 2024-02-19 | 5,740.00 | 5,990.00 | 5,740.00 | 5,830.00 | 5,830.00 | 2,930 |
| 2024-02-16 | 5,730.00 | 5,800.00 | 5,730.00 | 5,790.00 | 5,790.00 | 1,926 |
| 2024-02-15 | 5,840.00 | 5,930.00 | 5,700.00 | 5,730.00 | 5,730.00 | 5,650 |
| 2024-02-14 | 5,820.00 | 6,000.00 | 5,790.00 | 5,830.00 | 5,830.00 | 6,481 |
| 2024-02-13 | 5,740.00 | 5,810.00 | 5,710.00 | 5,790.00 | 5,790.00 | 6,605 |
| 2024-02-08 | 5,720.00 | 6,280.00 | 5,660.00 | 5,740.00 | 5,740.00 | 20,366 |
| 2024-02-07 | 5,770.00 | 5,890.00 | 5,730.00 | 5,750.00 | 5,750.00 | 5,729 |
| 2024-02-06 | 5,780.00 | 5,840.00 | 5,700.00 | 5,770.00 | 5,770.00 | 6,022 |
| 2024-02-05 | 5,770.00 | 5,900.00 | 5,730.00 | 5,760.00 | 5,760.00 | 10,089 |
| 2024-02-02 | 5,750.00 | 5,940.00 | 5,700.00 | 5,780.00 | 5,780.00 | 6,064 |
| 2024-02-01 | 5,970.00 | 5,970.00 | 5,760.00 | 5,760.00 | 5,760.00 | 15,253 |
| 2024-01-31 | 6,060.00 | 6,060.00 | 5,940.00 | 5,970.00 | 5,970.00 | 6,599 |
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.