Jayjun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 6,140.00 | 6,140.00 | 5,780.00 | 6,060.00 | 6,060.00 | 21,361 |
| 2024-01-29 | 6,420.00 | 6,420.00 | 6,140.00 | 6,140.00 | 6,140.00 | 15,663 |
| 2024-01-26 | 6,390.00 | 6,440.00 | 6,280.00 | 6,420.00 | 6,420.00 | 8,174 |
| 2024-01-25 | 6,310.00 | 6,600.00 | 6,260.00 | 6,390.00 | 6,390.00 | 19,110 |
| 2024-01-24 | 6,500.00 | 6,510.00 | 6,100.00 | 6,400.00 | 6,400.00 | 20,998 |
| 2024-01-23 | 6,550.00 | 6,650.00 | 6,300.00 | 6,330.00 | 6,330.00 | 29,267 |
| 2024-01-22 | 6,270.00 | 6,550.00 | 6,240.00 | 6,540.00 | 6,540.00 | 48,760 |
| 2024-01-19 | 5,560.00 | 6,450.00 | 5,560.00 | 6,240.00 | 6,240.00 | 172,762 |
| 2024-01-18 | 5,470.00 | 5,650.00 | 5,460.00 | 5,620.00 | 5,620.00 | 8,832 |
| 2024-01-17 | 5,740.00 | 5,740.00 | 5,460.00 | 5,460.00 | 5,460.00 | 9,214 |
| 2024-01-16 | 5,790.00 | 5,790.00 | 5,530.00 | 5,620.00 | 5,620.00 | 16,304 |
| 2024-01-15 | 5,360.00 | 6,040.00 | 5,340.00 | 5,590.00 | 5,590.00 | 66,062 |
| 2024-01-12 | 5,390.00 | 5,440.00 | 5,240.00 | 5,390.00 | 5,390.00 | 7,089 |
| 2024-01-11 | 5,360.00 | 5,430.00 | 5,300.00 | 5,390.00 | 5,390.00 | 8,559 |
| 2024-01-10 | 5,340.00 | 5,410.00 | 5,300.00 | 5,310.00 | 5,310.00 | 7,985 |
| 2024-01-09 | 5,320.00 | 5,410.00 | 5,310.00 | 5,350.00 | 5,350.00 | 15,022 |
| 2024-01-08 | 5,260.00 | 5,400.00 | 5,200.00 | 5,310.00 | 5,310.00 | 10,759 |
| 2024-01-05 | 5,340.00 | 5,340.00 | 5,250.00 | 5,260.00 | 5,260.00 | 6,108 |
| 2024-01-04 | 5,330.00 | 5,360.00 | 5,250.00 | 5,340.00 | 5,340.00 | 12,574 |
| 2024-01-03 | 5,390.00 | 5,390.00 | 5,310.00 | 5,360.00 | 5,360.00 | 17,147 |
| 2024-01-02 | 5,480.00 | 5,480.00 | 5,310.00 | 5,340.00 | 5,340.00 | 13,176 |
| 2023-12-28 | 5,390.00 | 5,420.00 | 5,330.00 | 5,410.00 | 5,410.00 | 14,000 |
| 2023-12-27 | 5,410.00 | 5,410.00 | 5,360.00 | 5,390.00 | 5,390.00 | 5,453 |
| 2023-12-26 | 5,680.00 | 5,680.00 | 5,390.00 | 5,410.00 | 5,410.00 | 8,726 |
| 2023-12-22 | 5,510.00 | 5,570.00 | 5,460.00 | 5,500.00 | 5,500.00 | 4,667 |
| 2023-12-21 | 5,510.00 | 5,550.00 | 5,460.00 | 5,510.00 | 5,510.00 | 4,456 |
| 2023-12-20 | 5,440.00 | 5,510.00 | 5,440.00 | 5,510.00 | 5,510.00 | 5,066 |
| 2023-12-19 | 5,480.00 | 5,500.00 | 5,420.00 | 5,440.00 | 5,440.00 | 6,406 |
| 2023-12-18 | 5,500.00 | 5,540.00 | 5,450.00 | 5,480.00 | 5,480.00 | 6,635 |
| 2023-12-15 | 5,420.00 | 5,500.00 | 5,420.00 | 5,500.00 | 5,500.00 | 2,738 |
| 2023-12-14 | 5,420.00 | 5,440.00 | 5,360.00 | 5,420.00 | 5,420.00 | 6,975 |
| 2023-12-13 | 5,490.00 | 5,490.00 | 5,400.00 | 5,420.00 | 5,420.00 | 4,110 |
| 2023-12-12 | 5,550.00 | 5,600.00 | 5,440.00 | 5,490.00 | 5,490.00 | 3,983 |
| 2023-12-11 | 5,490.00 | 5,570.00 | 5,470.00 | 5,550.00 | 5,550.00 | 8,600 |
| 2023-12-08 | 5,540.00 | 5,610.00 | 5,490.00 | 5,490.00 | 5,490.00 | 3,939 |
| 2023-12-07 | 5,440.00 | 5,560.00 | 5,440.00 | 5,540.00 | 5,540.00 | 4,631 |
| 2023-12-06 | 5,600.00 | 5,600.00 | 5,440.00 | 5,450.00 | 5,450.00 | 11,342 |
| 2023-12-05 | 5,700.00 | 5,780.00 | 5,600.00 | 5,600.00 | 5,600.00 | 6,544 |
| 2023-12-04 | 5,640.00 | 5,730.00 | 5,640.00 | 5,700.00 | 5,700.00 | 3,631 |
| 2023-12-01 | 5,660.00 | 5,720.00 | 5,620.00 | 5,700.00 | 5,700.00 | 4,596 |
| 2023-11-30 | 5,680.00 | 5,690.00 | 5,640.00 | 5,660.00 | 5,660.00 | 5,013 |
| 2023-11-29 | 5,630.00 | 5,750.00 | 5,590.00 | 5,690.00 | 5,690.00 | 5,498 |
| 2023-11-28 | 5,710.00 | 5,750.00 | 5,640.00 | 5,640.00 | 5,640.00 | 7,027 |
| 2023-11-27 | 5,820.00 | 5,820.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,175 |
| 2023-11-24 | 5,930.00 | 5,980.00 | 5,800.00 | 5,820.00 | 5,820.00 | 2,976 |
| 2023-11-23 | 6,060.00 | 6,060.00 | 5,810.00 | 5,920.00 | 5,920.00 | 4,131 |
| 2023-11-22 | 5,800.00 | 5,860.00 | 5,720.00 | 5,810.00 | 5,810.00 | 7,297 |
| 2023-11-21 | 6,000.00 | 6,000.00 | 5,720.00 | 5,800.00 | 5,800.00 | 6,657 |
| 2023-11-20 | 5,600.00 | 6,000.00 | 5,550.00 | 5,900.00 | 5,900.00 | 10,698 |
| 2023-11-17 | 5,790.00 | 5,950.00 | 5,600.00 | 5,800.00 | 5,800.00 | 4,808 |
| 2023-11-16 | 5,700.00 | 5,850.00 | 5,660.00 | 5,790.00 | 5,790.00 | 8,325 |
| 2023-11-15 | 5,650.00 | 5,670.00 | 5,570.00 | 5,650.00 | 5,650.00 | 5,723 |
| 2023-11-14 | 5,460.00 | 5,600.00 | 5,460.00 | 5,570.00 | 5,570.00 | 12,196 |
| 2023-11-13 | 5,640.00 | 5,730.00 | 5,240.00 | 5,460.00 | 5,460.00 | 9,564 |
| 2023-11-10 | 5,790.00 | 5,790.00 | 5,550.00 | 5,590.00 | 5,590.00 | 9,453 |
| 2023-11-09 | 5,810.00 | 5,810.00 | 5,630.00 | 5,790.00 | 5,790.00 | 6,400 |
| 2023-11-08 | 5,780.00 | 5,860.00 | 5,780.00 | 5,790.00 | 5,790.00 | 7,429 |
| 2023-11-07 | 5,990.00 | 5,990.00 | 5,710.00 | 5,780.00 | 5,780.00 | 10,178 |
| 2023-11-06 | 5,910.00 | 5,920.00 | 5,750.00 | 5,780.00 | 5,780.00 | 7,661 |
| 2023-11-03 | 5,780.00 | 5,830.00 | 5,680.00 | 5,820.00 | 5,820.00 | 6,520 |
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.