Jayjun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 9,280.00 | 9,390.00 | 9,150.00 | 9,310.00 | 9,310.00 | 43,265 |
| 2023-02-07 | 9,250.00 | 9,370.00 | 9,080.00 | 9,200.00 | 9,200.00 | 51,055 |
| 2023-02-06 | 9,460.00 | 9,650.00 | 9,210.00 | 9,370.00 | 9,370.00 | 58,428 |
| 2023-02-03 | 9,400.00 | 9,510.00 | 9,260.00 | 9,390.00 | 9,390.00 | 55,943 |
| 2023-02-02 | 9,250.00 | 9,850.00 | 9,250.00 | 9,470.00 | 9,470.00 | 144,860 |
| 2023-02-01 | 9,790.00 | 9,790.00 | 9,170.00 | 9,230.00 | 9,230.00 | 116,390 |
| 2023-01-31 | 9,930.00 | 9,930.00 | 9,500.00 | 9,770.00 | 9,770.00 | 110,477 |
| 2023-01-30 | 9,630.00 | 10,140.00 | 9,630.00 | 10,000.00 | 10,000.00 | 501,056 |
| 2023-01-27 | 9,610.00 | 9,910.00 | 9,480.00 | 9,600.00 | 9,600.00 | 306,419 |
| 2023-01-26 | 9,750.00 | 10,200.00 | 9,390.00 | 9,520.00 | 9,520.00 | 576,889 |
| 2023-01-25 | 8,890.00 | 10,620.00 | 8,450.00 | 9,550.00 | 9,550.00 | 2,139,032 |
| 2023-01-20 | 9,560.00 | 9,820.00 | 8,700.00 | 8,850.00 | 8,850.00 | 1,186,740 |
| 2023-01-19 | 6,990.00 | 9,100.00 | 6,750.00 | 9,100.00 | 9,100.00 | 2,762,629 |
| 2023-01-18 | 7,220.00 | 7,220.00 | 6,850.00 | 7,000.00 | 7,000.00 | 53,407 |
| 2023-01-17 | 7,440.00 | 7,440.00 | 6,890.00 | 7,150.00 | 7,150.00 | 99,877 |
| 2023-01-16 | 7,380.00 | 7,440.00 | 7,160.00 | 7,400.00 | 7,400.00 | 95,177 |
| 2023-01-13 | 7,410.00 | 7,470.00 | 7,190.00 | 7,310.00 | 7,310.00 | 93,755 |
| 2023-01-12 | 7,650.00 | 7,880.00 | 7,150.00 | 7,390.00 | 7,390.00 | 198,052 |
| 2023-01-11 | 8,560.00 | 9,170.00 | 7,550.00 | 7,550.00 | 7,550.00 | 1,434,649 |
| 2023-01-10 | 6,040.00 | 7,850.00 | 6,040.00 | 7,850.00 | 7,850.00 | 783,153 |
| 2023-01-09 | 5,950.00 | 6,110.00 | 5,950.00 | 6,040.00 | 6,040.00 | 19,326 |
| 2023-01-06 | 6,030.00 | 6,130.00 | 5,910.00 | 6,020.00 | 6,020.00 | 8,943 |
| 2023-01-05 | 6,160.00 | 6,160.00 | 5,970.00 | 5,970.00 | 5,970.00 | 12,614 |
| 2023-01-04 | 5,980.00 | 6,060.00 | 5,810.00 | 6,040.00 | 6,040.00 | 27,426 |
| 2023-01-03 | 5,850.00 | 5,990.00 | 5,800.00 | 5,980.00 | 5,980.00 | 11,984 |
| 2023-01-02 | 6,000.00 | 6,030.00 | 5,750.00 | 5,930.00 | 5,930.00 | 33,010 |
| 2022-12-29 | 6,280.00 | 6,340.00 | 5,920.00 | 6,030.00 | 6,030.00 | 37,605 |
| 2022-12-28 | 6,110.00 | 6,510.00 | 6,110.00 | 6,280.00 | 6,280.00 | 72,929 |
| 2022-12-27 | 5,940.00 | 6,590.00 | 5,880.00 | 6,050.00 | 6,050.00 | 181,479 |
| 2022-12-26 | 6,160.00 | 6,170.00 | 5,820.00 | 5,930.00 | 5,930.00 | 45,399 |
| 2022-12-23 | 6,190.00 | 6,600.00 | 6,130.00 | 6,160.00 | 6,160.00 | 58,467 |
| 2022-12-22 | 6,260.00 | 6,270.00 | 6,120.00 | 6,190.00 | 6,190.00 | 26,480 |
| 2022-12-21 | 6,210.00 | 6,380.00 | 6,030.00 | 6,310.00 | 6,310.00 | 67,548 |
| 2022-12-20 | 6,900.00 | 6,900.00 | 6,060.00 | 6,280.00 | 6,280.00 | 112,508 |
| 2022-12-19 | 7,490.00 | 7,510.00 | 6,380.00 | 6,930.00 | 6,930.00 | 129,028 |
| 2022-11-24 | 388.00 | 393.00 | 381.00 | 388.00 | 7,760.00 | 63,492 |
| 2022-11-23 | 399.00 | 408.00 | 383.00 | 384.00 | 7,680.00 | 73,208 |
| 2022-11-22 | 415.00 | 421.00 | 396.00 | 399.00 | 7,980.00 | 55,861 |
| 2022-11-21 | 445.00 | 449.00 | 415.00 | 415.00 | 8,300.00 | 75,700 |
| 2022-11-18 | 461.00 | 463.00 | 446.00 | 452.00 | 9,040.00 | 33,983 |
| 2022-11-17 | 488.00 | 488.00 | 446.00 | 460.00 | 9,200.00 | 93,613 |
| 2022-11-16 | 472.00 | 560.00 | 465.00 | 491.00 | 9,820.00 | 783,393 |
| 2022-11-15 | 473.00 | 481.00 | 455.00 | 460.00 | 9,200.00 | 65,826 |
| 2022-11-14 | 442.00 | 525.00 | 438.00 | 478.00 | 9,560.00 | 448,070 |
| 2022-11-11 | 440.00 | 456.00 | 436.00 | 442.00 | 8,840.00 | 71,616 |
| 2022-11-10 | 437.00 | 443.00 | 410.00 | 438.00 | 8,760.00 | 36,583 |
| 2022-11-09 | 426.00 | 443.00 | 425.00 | 438.00 | 8,760.00 | 44,677 |
| 2022-11-08 | 424.00 | 437.00 | 410.00 | 424.00 | 8,480.00 | 37,919 |
| 2022-11-07 | 412.00 | 425.00 | 409.00 | 424.00 | 8,480.00 | 32,467 |
| 2022-11-04 | 415.00 | 415.00 | 401.00 | 405.00 | 8,100.00 | 14,464 |
| 2022-11-03 | 414.00 | 421.00 | 410.00 | 415.00 | 8,300.00 | 14,697 |
| 2022-11-02 | 420.00 | 429.00 | 413.00 | 419.00 | 8,380.00 | 22,734 |
| 2022-11-01 | 421.00 | 434.00 | 413.00 | 419.00 | 8,380.00 | 42,422 |
| 2022-10-31 | 412.00 | 446.00 | 409.00 | 421.00 | 8,420.00 | 116,095 |
| 2022-10-28 | 404.00 | 439.00 | 400.00 | 408.00 | 8,160.00 | 94,328 |
| 2022-10-27 | 387.00 | 416.00 | 381.00 | 406.00 | 8,120.00 | 48,846 |
| 2022-10-26 | 399.00 | 403.00 | 390.00 | 390.00 | 7,800.00 | 23,902 |
| 2022-10-25 | 404.00 | 406.00 | 395.00 | 397.00 | 7,940.00 | 27,389 |
| 2022-10-24 | 405.00 | 415.00 | 396.00 | 400.00 | 8,000.00 | 30,369 |
| 2022-10-21 | 409.00 | 415.00 | 400.00 | 404.00 | 8,080.00 | 26,438 |
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.