Jayjun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 7,590.00 | 7,730.00 | 7,000.00 | 7,190.00 | 7,190.00 | 45,563 |
| 2023-05-04 | 8,000.00 | 8,220.00 | 7,210.00 | 7,490.00 | 7,490.00 | 322,554 |
| 2023-05-03 | 7,100.00 | 8,920.00 | 7,100.00 | 8,340.00 | 8,340.00 | 1,117,583 |
| 2023-05-02 | 6,750.00 | 6,900.00 | 6,670.00 | 6,870.00 | 6,870.00 | 7,078 |
| 2023-04-28 | 6,850.00 | 6,930.00 | 6,730.00 | 6,750.00 | 6,750.00 | 17,799 |
| 2023-04-27 | 6,990.00 | 6,990.00 | 6,700.00 | 6,730.00 | 6,730.00 | 20,384 |
| 2023-04-26 | 7,040.00 | 7,040.00 | 6,820.00 | 6,990.00 | 6,990.00 | 10,861 |
| 2023-04-25 | 7,140.00 | 7,180.00 | 6,950.00 | 6,990.00 | 6,990.00 | 26,885 |
| 2023-04-24 | 7,670.00 | 7,670.00 | 6,950.00 | 7,140.00 | 7,140.00 | 27,458 |
| 2023-04-21 | 7,920.00 | 7,930.00 | 7,660.00 | 7,670.00 | 7,670.00 | 17,528 |
| 2023-04-20 | 8,230.00 | 8,230.00 | 7,940.00 | 8,010.00 | 8,010.00 | 19,311 |
| 2023-04-19 | 8,000.00 | 8,270.00 | 7,900.00 | 8,220.00 | 8,220.00 | 38,118 |
| 2023-04-18 | 7,790.00 | 8,050.00 | 7,600.00 | 7,890.00 | 7,890.00 | 21,050 |
| 2023-04-17 | 7,660.00 | 7,810.00 | 7,600.00 | 7,790.00 | 7,790.00 | 8,504 |
| 2023-04-14 | 7,820.00 | 7,890.00 | 7,770.00 | 7,810.00 | 7,810.00 | 10,650 |
| 2023-04-13 | 7,750.00 | 7,840.00 | 7,560.00 | 7,820.00 | 7,820.00 | 14,613 |
| 2023-04-12 | 7,610.00 | 7,760.00 | 7,580.00 | 7,750.00 | 7,750.00 | 12,090 |
| 2023-04-11 | 7,510.00 | 7,800.00 | 7,300.00 | 7,610.00 | 7,610.00 | 27,251 |
| 2023-04-10 | 8,110.00 | 8,110.00 | 7,510.00 | 7,510.00 | 7,510.00 | 31,423 |
| 2023-04-07 | 7,910.00 | 8,100.00 | 7,830.00 | 8,030.00 | 8,030.00 | 19,790 |
| 2023-04-06 | 8,030.00 | 8,030.00 | 7,690.00 | 7,990.00 | 7,990.00 | 25,206 |
| 2023-04-05 | 7,990.00 | 8,190.00 | 7,850.00 | 8,030.00 | 8,030.00 | 22,067 |
| 2023-04-04 | 7,790.00 | 8,080.00 | 7,620.00 | 7,990.00 | 7,990.00 | 48,804 |
| 2023-04-03 | 7,360.00 | 7,650.00 | 7,270.00 | 7,640.00 | 7,640.00 | 23,968 |
| 2023-03-31 | 7,540.00 | 7,680.00 | 7,350.00 | 7,360.00 | 7,360.00 | 24,572 |
| 2023-03-30 | 7,540.00 | 7,680.00 | 7,350.00 | 7,640.00 | 7,640.00 | 14,760 |
| 2023-03-29 | 7,530.00 | 7,590.00 | 7,420.00 | 7,540.00 | 7,540.00 | 12,374 |
| 2023-03-28 | 7,070.00 | 7,540.00 | 7,070.00 | 7,540.00 | 7,540.00 | 18,767 |
| 2023-03-27 | 7,580.00 | 7,580.00 | 7,150.00 | 7,170.00 | 7,170.00 | 23,682 |
| 2023-03-24 | 7,350.00 | 7,800.00 | 7,300.00 | 7,330.00 | 7,330.00 | 28,075 |
| 2023-03-23 | 7,390.00 | 7,390.00 | 7,130.00 | 7,190.00 | 7,190.00 | 13,819 |
| 2023-03-22 | 7,800.00 | 7,800.00 | 7,250.00 | 7,320.00 | 7,320.00 | 15,258 |
| 2023-03-21 | 7,690.00 | 7,800.00 | 7,560.00 | 7,570.00 | 7,570.00 | 12,284 |
| 2023-03-20 | 7,530.00 | 8,050.00 | 7,500.00 | 7,690.00 | 7,690.00 | 31,826 |
| 2023-03-17 | 7,040.00 | 7,500.00 | 7,040.00 | 7,500.00 | 7,500.00 | 20,735 |
| 2023-03-16 | 7,190.00 | 7,190.00 | 6,880.00 | 7,030.00 | 7,030.00 | 11,228 |
| 2023-03-15 | 7,100.00 | 7,390.00 | 7,100.00 | 7,110.00 | 7,110.00 | 19,182 |
| 2023-03-14 | 7,200.00 | 7,250.00 | 6,910.00 | 7,000.00 | 7,000.00 | 14,735 |
| 2023-03-13 | 7,310.00 | 7,370.00 | 7,090.00 | 7,280.00 | 7,280.00 | 29,678 |
| 2023-03-10 | 7,700.00 | 7,700.00 | 7,350.00 | 7,490.00 | 7,490.00 | 27,480 |
| 2023-03-09 | 8,060.00 | 8,060.00 | 7,700.00 | 7,700.00 | 7,700.00 | 37,028 |
| 2023-03-08 | 8,190.00 | 8,200.00 | 7,980.00 | 8,060.00 | 8,060.00 | 24,535 |
| 2023-03-07 | 8,320.00 | 8,400.00 | 8,070.00 | 8,110.00 | 8,110.00 | 24,070 |
| 2023-03-06 | 8,650.00 | 8,720.00 | 8,310.00 | 8,310.00 | 8,310.00 | 39,748 |
| 2023-03-03 | 8,550.00 | 8,710.00 | 8,300.00 | 8,650.00 | 8,650.00 | 48,399 |
| 2023-03-02 | 8,450.00 | 8,630.00 | 8,200.00 | 8,420.00 | 8,420.00 | 30,558 |
| 2023-02-28 | 8,400.00 | 8,590.00 | 8,110.00 | 8,530.00 | 8,530.00 | 30,202 |
| 2023-02-27 | 8,210.00 | 8,390.00 | 7,890.00 | 8,330.00 | 8,330.00 | 33,857 |
| 2023-02-24 | 8,560.00 | 8,640.00 | 8,170.00 | 8,200.00 | 8,200.00 | 44,719 |
| 2023-02-23 | 8,500.00 | 8,630.00 | 8,350.00 | 8,560.00 | 8,560.00 | 25,256 |
| 2023-02-22 | 8,900.00 | 8,920.00 | 8,400.00 | 8,420.00 | 8,420.00 | 57,745 |
| 2023-02-21 | 8,950.00 | 9,100.00 | 8,890.00 | 8,930.00 | 8,930.00 | 25,603 |
| 2023-02-20 | 9,180.00 | 9,180.00 | 8,450.00 | 8,950.00 | 8,950.00 | 57,008 |
| 2023-02-17 | 9,250.00 | 9,360.00 | 9,180.00 | 9,180.00 | 9,180.00 | 30,733 |
| 2023-02-16 | 9,250.00 | 9,470.00 | 9,170.00 | 9,250.00 | 9,250.00 | 53,575 |
| 2023-02-15 | 9,720.00 | 9,850.00 | 9,210.00 | 9,230.00 | 9,230.00 | 128,208 |
| 2023-02-14 | 10,110.00 | 10,110.00 | 9,430.00 | 9,760.00 | 9,760.00 | 121,851 |
| 2023-02-13 | 10,000.00 | 10,750.00 | 9,870.00 | 10,060.00 | 10,060.00 | 508,436 |
| 2023-02-10 | 9,710.00 | 11,470.00 | 9,210.00 | 9,820.00 | 9,820.00 | 1,154,751 |
| 2023-02-09 | 9,350.00 | 9,600.00 | 9,190.00 | 9,560.00 | 9,560.00 | 60,906 |
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.