Jayjun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 6,190.00 | 6,320.00 | 6,190.00 | 6,190.00 | 6,190.00 | 10,142 |
| 2023-08-01 | 6,050.00 | 6,270.00 | 6,050.00 | 6,160.00 | 6,160.00 | 7,117 |
| 2023-07-31 | 6,110.00 | 6,110.00 | 6,000.00 | 6,020.00 | 6,020.00 | 4,477 |
| 2023-07-28 | 6,020.00 | 6,020.00 | 5,840.00 | 5,960.00 | 5,960.00 | 6,150 |
| 2023-07-27 | 5,750.00 | 6,320.00 | 5,750.00 | 6,080.00 | 6,080.00 | 13,253 |
| 2023-07-26 | 6,270.00 | 6,270.00 | 5,650.00 | 5,960.00 | 5,960.00 | 32,762 |
| 2023-07-25 | 6,550.00 | 6,560.00 | 6,120.00 | 6,210.00 | 6,210.00 | 12,723 |
| 2023-07-24 | 6,750.00 | 6,750.00 | 6,550.00 | 6,580.00 | 6,580.00 | 14,664 |
| 2023-07-21 | 6,290.00 | 6,770.00 | 6,130.00 | 6,750.00 | 6,750.00 | 26,464 |
| 2023-07-20 | 6,140.00 | 6,290.00 | 6,100.00 | 6,230.00 | 6,230.00 | 8,850 |
| 2023-07-19 | 6,050.00 | 6,140.00 | 5,940.00 | 6,140.00 | 6,140.00 | 10,429 |
| 2023-07-18 | 6,140.00 | 6,160.00 | 5,930.00 | 6,020.00 | 6,020.00 | 19,524 |
| 2023-07-17 | 6,390.00 | 6,390.00 | 6,140.00 | 6,140.00 | 6,140.00 | 20,965 |
| 2023-07-14 | 6,370.00 | 6,470.00 | 6,260.00 | 6,390.00 | 6,390.00 | 9,360 |
| 2023-07-13 | 6,550.00 | 6,550.00 | 6,330.00 | 6,370.00 | 6,370.00 | 3,886 |
| 2023-07-12 | 6,430.00 | 6,500.00 | 6,220.00 | 6,370.00 | 6,370.00 | 14,891 |
| 2023-07-11 | 6,420.00 | 6,480.00 | 6,140.00 | 6,250.00 | 6,250.00 | 18,795 |
| 2023-07-10 | 6,480.00 | 6,500.00 | 6,400.00 | 6,420.00 | 6,420.00 | 12,815 |
| 2023-07-07 | 6,680.00 | 6,680.00 | 6,500.00 | 6,500.00 | 6,500.00 | 13,514 |
| 2023-07-06 | 6,910.00 | 6,910.00 | 6,630.00 | 6,700.00 | 6,700.00 | 13,093 |
| 2023-07-05 | 6,960.00 | 7,000.00 | 6,880.00 | 6,910.00 | 6,910.00 | 5,651 |
| 2023-07-04 | 6,880.00 | 7,020.00 | 6,880.00 | 6,940.00 | 6,940.00 | 4,770 |
| 2023-07-03 | 6,990.00 | 7,050.00 | 6,810.00 | 6,950.00 | 6,950.00 | 22,234 |
| 2023-06-30 | 6,870.00 | 6,900.00 | 6,780.00 | 6,900.00 | 6,900.00 | 11,698 |
| 2023-06-29 | 6,900.00 | 6,940.00 | 6,800.00 | 6,900.00 | 6,900.00 | 7,211 |
| 2023-06-28 | 6,850.00 | 6,970.00 | 6,850.00 | 6,920.00 | 6,920.00 | 4,485 |
| 2023-06-27 | 6,740.00 | 7,060.00 | 6,740.00 | 6,970.00 | 6,970.00 | 7,068 |
| 2023-06-26 | 6,820.00 | 6,920.00 | 6,710.00 | 6,880.00 | 6,880.00 | 4,405 |
| 2023-06-23 | 6,860.00 | 6,870.00 | 6,770.00 | 6,850.00 | 6,850.00 | 8,564 |
| 2023-06-22 | 6,820.00 | 6,980.00 | 6,710.00 | 6,860.00 | 6,860.00 | 8,722 |
| 2023-06-21 | 7,070.00 | 7,080.00 | 6,900.00 | 6,920.00 | 6,920.00 | 13,122 |
| 2023-06-20 | 7,010.00 | 7,150.00 | 6,980.00 | 7,070.00 | 7,070.00 | 11,020 |
| 2023-06-19 | 7,100.00 | 7,200.00 | 6,990.00 | 7,010.00 | 7,010.00 | 14,810 |
| 2023-06-16 | 6,770.00 | 7,850.00 | 6,750.00 | 7,090.00 | 7,090.00 | 147,450 |
| 2023-06-15 | 6,860.00 | 6,870.00 | 6,600.00 | 6,770.00 | 6,770.00 | 27,315 |
| 2023-06-14 | 7,010.00 | 7,050.00 | 6,890.00 | 6,890.00 | 6,890.00 | 13,746 |
| 2023-06-13 | 7,110.00 | 7,120.00 | 7,020.00 | 7,070.00 | 7,070.00 | 12,275 |
| 2023-06-12 | 7,120.00 | 7,140.00 | 7,040.00 | 7,110.00 | 7,110.00 | 12,754 |
| 2023-06-09 | 7,230.00 | 7,290.00 | 7,120.00 | 7,120.00 | 7,120.00 | 9,869 |
| 2023-06-08 | 7,160.00 | 7,220.00 | 7,080.00 | 7,220.00 | 7,220.00 | 10,246 |
| 2023-06-07 | 7,200.00 | 7,250.00 | 7,130.00 | 7,160.00 | 7,160.00 | 10,709 |
| 2023-06-05 | 7,240.00 | 7,240.00 | 7,160.00 | 7,200.00 | 7,200.00 | 11,544 |
| 2023-06-02 | 7,230.00 | 7,230.00 | 7,100.00 | 7,150.00 | 7,150.00 | 12,374 |
| 2023-06-01 | 6,970.00 | 8,030.00 | 6,960.00 | 7,200.00 | 7,200.00 | 188,724 |
| 2023-05-31 | 6,970.00 | 7,000.00 | 6,940.00 | 6,970.00 | 6,970.00 | 9,018 |
| 2023-05-30 | 6,980.00 | 7,040.00 | 6,920.00 | 6,970.00 | 6,970.00 | 8,569 |
| 2023-05-26 | 7,020.00 | 7,050.00 | 6,960.00 | 7,010.00 | 7,010.00 | 6,860 |
| 2023-05-25 | 7,150.00 | 7,150.00 | 7,000.00 | 7,020.00 | 7,020.00 | 16,275 |
| 2023-05-24 | 7,020.00 | 7,200.00 | 7,020.00 | 7,150.00 | 7,150.00 | 10,988 |
| 2023-05-23 | 7,200.00 | 7,250.00 | 7,020.00 | 7,040.00 | 7,040.00 | 10,740 |
| 2023-05-22 | 7,100.00 | 7,170.00 | 7,060.00 | 7,130.00 | 7,130.00 | 7,825 |
| 2023-05-19 | 7,190.00 | 7,190.00 | 7,040.00 | 7,090.00 | 7,090.00 | 9,567 |
| 2023-05-18 | 7,120.00 | 7,210.00 | 7,060.00 | 7,070.00 | 7,070.00 | 7,704 |
| 2023-05-17 | 7,010.00 | 7,130.00 | 6,920.00 | 7,030.00 | 7,030.00 | 9,603 |
| 2023-05-16 | 7,060.00 | 7,080.00 | 6,950.00 | 7,020.00 | 7,020.00 | 15,739 |
| 2023-05-15 | 6,990.00 | 7,070.00 | 6,900.00 | 7,060.00 | 7,060.00 | 16,221 |
| 2023-05-12 | 7,260.00 | 7,330.00 | 7,000.00 | 7,070.00 | 7,070.00 | 25,638 |
| 2023-05-11 | 7,550.00 | 7,550.00 | 7,200.00 | 7,260.00 | 7,260.00 | 31,991 |
| 2023-05-10 | 7,140.00 | 7,770.00 | 7,080.00 | 7,500.00 | 7,500.00 | 102,122 |
| 2023-05-09 | 7,220.00 | 7,260.00 | 6,960.00 | 7,130.00 | 7,130.00 | 24,611 |
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.