Jayjun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5,800.00 | 5,850.00 | 5,620.00 | 5,650.00 | 5,650.00 | 7,586 |
| 2023-11-01 | 5,570.00 | 5,670.00 | 5,520.00 | 5,660.00 | 5,660.00 | 13,227 |
| 2023-10-31 | 5,490.00 | 5,930.00 | 5,490.00 | 5,570.00 | 5,570.00 | 31,415 |
| 2023-10-30 | 5,480.00 | 5,490.00 | 5,350.00 | 5,440.00 | 5,440.00 | 9,688 |
| 2023-10-27 | 5,660.00 | 5,690.00 | 5,340.00 | 5,410.00 | 5,410.00 | 14,848 |
| 2023-10-26 | 5,890.00 | 5,890.00 | 5,550.00 | 5,660.00 | 5,660.00 | 16,528 |
| 2023-10-25 | 5,430.00 | 6,420.00 | 5,430.00 | 5,950.00 | 5,950.00 | 120,053 |
| 2023-10-24 | 5,410.00 | 5,410.00 | 5,270.00 | 5,410.00 | 5,410.00 | 4,909 |
| 2023-10-23 | 5,360.00 | 5,510.00 | 5,360.00 | 5,360.00 | 5,360.00 | 8,930 |
| 2023-10-20 | 5,490.00 | 5,490.00 | 5,280.00 | 5,360.00 | 5,360.00 | 12,763 |
| 2023-10-19 | 5,800.00 | 5,800.00 | 5,470.00 | 5,540.00 | 5,540.00 | 13,497 |
| 2023-10-18 | 5,780.00 | 5,880.00 | 5,730.00 | 5,770.00 | 5,770.00 | 7,226 |
| 2023-10-17 | 5,720.00 | 5,790.00 | 5,660.00 | 5,730.00 | 5,730.00 | 8,755 |
| 2023-10-16 | 5,860.00 | 5,910.00 | 5,670.00 | 5,720.00 | 5,720.00 | 10,675 |
| 2023-10-13 | 5,930.00 | 5,980.00 | 5,830.00 | 5,980.00 | 5,980.00 | 14,502 |
| 2023-10-12 | 5,980.00 | 6,000.00 | 5,810.00 | 5,930.00 | 5,930.00 | 13,087 |
| 2023-10-11 | 6,070.00 | 6,090.00 | 5,820.00 | 5,900.00 | 5,900.00 | 26,119 |
| 2023-10-10 | 6,250.00 | 6,260.00 | 6,000.00 | 6,010.00 | 6,010.00 | 7,469 |
| 2023-10-06 | 6,110.00 | 6,190.00 | 6,050.00 | 6,190.00 | 6,190.00 | 6,500 |
| 2023-10-05 | 6,220.00 | 6,220.00 | 6,060.00 | 6,090.00 | 6,090.00 | 7,235 |
| 2023-10-04 | 6,620.00 | 6,620.00 | 6,140.00 | 6,200.00 | 6,200.00 | 7,592 |
| 2023-09-27 | 6,280.00 | 6,490.00 | 6,250.00 | 6,490.00 | 6,490.00 | 4,717 |
| 2023-09-26 | 6,370.00 | 6,380.00 | 6,240.00 | 6,280.00 | 6,280.00 | 6,352 |
| 2023-09-25 | 6,380.00 | 6,520.00 | 6,300.00 | 6,310.00 | 6,310.00 | 11,049 |
| 2023-09-22 | 6,210.00 | 6,410.00 | 6,180.00 | 6,320.00 | 6,320.00 | 10,874 |
| 2023-09-21 | 6,470.00 | 6,550.00 | 6,340.00 | 6,370.00 | 6,370.00 | 9,384 |
| 2023-09-20 | 6,540.00 | 6,670.00 | 6,490.00 | 6,510.00 | 6,510.00 | 13,401 |
| 2023-09-19 | 6,640.00 | 6,670.00 | 6,530.00 | 6,640.00 | 6,640.00 | 10,898 |
| 2023-09-18 | 6,730.00 | 6,860.00 | 6,610.00 | 6,630.00 | 6,630.00 | 16,532 |
| 2023-09-15 | 6,890.00 | 6,980.00 | 6,570.00 | 6,670.00 | 6,670.00 | 31,605 |
| 2023-09-14 | 7,160.00 | 7,170.00 | 6,800.00 | 6,850.00 | 6,850.00 | 14,963 |
| 2023-09-13 | 7,080.00 | 7,180.00 | 6,820.00 | 7,090.00 | 7,090.00 | 18,402 |
| 2023-09-12 | 7,330.00 | 7,370.00 | 7,030.00 | 7,030.00 | 7,030.00 | 15,834 |
| 2023-09-11 | 7,170.00 | 7,300.00 | 7,000.00 | 7,260.00 | 7,260.00 | 26,553 |
| 2023-09-08 | 6,970.00 | 7,170.00 | 6,900.00 | 7,100.00 | 7,100.00 | 7,972 |
| 2023-09-07 | 7,390.00 | 7,390.00 | 6,700.00 | 6,970.00 | 6,970.00 | 37,027 |
| 2023-09-06 | 7,310.00 | 7,670.00 | 7,220.00 | 7,320.00 | 7,320.00 | 16,650 |
| 2023-09-05 | 7,430.00 | 7,550.00 | 7,110.00 | 7,420.00 | 7,420.00 | 17,319 |
| 2023-09-04 | 7,520.00 | 7,630.00 | 7,290.00 | 7,430.00 | 7,430.00 | 22,897 |
| 2023-09-01 | 7,560.00 | 7,770.00 | 7,420.00 | 7,520.00 | 7,520.00 | 27,428 |
| 2023-08-31 | 7,820.00 | 7,990.00 | 7,400.00 | 7,560.00 | 7,560.00 | 51,252 |
| 2023-08-30 | 7,900.00 | 8,160.00 | 7,760.00 | 7,790.00 | 7,790.00 | 48,710 |
| 2023-08-29 | 8,050.00 | 8,060.00 | 7,810.00 | 7,960.00 | 7,960.00 | 40,924 |
| 2023-08-28 | 7,950.00 | 8,620.00 | 7,900.00 | 7,980.00 | 7,980.00 | 174,034 |
| 2023-08-25 | 7,640.00 | 8,000.00 | 7,450.00 | 7,660.00 | 7,660.00 | 91,978 |
| 2023-08-24 | 7,490.00 | 8,020.00 | 7,220.00 | 7,680.00 | 7,680.00 | 180,788 |
| 2023-08-23 | 7,490.00 | 7,680.00 | 7,300.00 | 7,350.00 | 7,350.00 | 42,068 |
| 2023-08-22 | 8,160.00 | 8,390.00 | 7,500.00 | 7,600.00 | 7,600.00 | 131,365 |
| 2023-08-21 | 7,800.00 | 7,840.00 | 7,030.00 | 7,770.00 | 7,770.00 | 124,073 |
| 2023-08-18 | 7,510.00 | 9,250.00 | 7,460.00 | 7,920.00 | 7,920.00 | 1,107,837 |
| 2023-08-17 | 7,900.00 | 7,910.00 | 7,280.00 | 7,410.00 | 7,410.00 | 140,691 |
| 2023-08-16 | 8,490.00 | 8,600.00 | 7,830.00 | 8,160.00 | 8,160.00 | 195,640 |
| 2023-08-14 | 9,120.00 | 9,310.00 | 8,030.00 | 8,310.00 | 8,310.00 | 523,342 |
| 2023-08-11 | 8,000.00 | 9,910.00 | 7,800.00 | 8,880.00 | 8,880.00 | 2,792,864 |
| 2023-08-10 | 6,410.00 | 7,630.00 | 6,100.00 | 7,630.00 | 7,630.00 | 1,043,444 |
| 2023-08-09 | 5,780.00 | 5,960.00 | 5,770.00 | 5,870.00 | 5,870.00 | 5,996 |
| 2023-08-08 | 6,030.00 | 6,050.00 | 5,790.00 | 5,800.00 | 5,800.00 | 17,093 |
| 2023-08-07 | 6,010.00 | 6,050.00 | 5,930.00 | 6,000.00 | 6,000.00 | 7,256 |
| 2023-08-04 | 6,130.00 | 6,170.00 | 5,650.00 | 5,930.00 | 5,930.00 | 28,477 |
| 2023-08-03 | 6,220.00 | 6,290.00 | 6,070.00 | 6,130.00 | 6,130.00 | 12,647 |
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.