Jayjun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 410.00 | 425.00 | 406.00 | 413.00 | 8,260.00 | 38,930 |
| 2022-10-19 | 422.00 | 435.00 | 416.00 | 419.00 | 8,380.00 | 46,885 |
| 2022-10-18 | 422.00 | 445.00 | 415.00 | 422.00 | 8,440.00 | 45,507 |
| 2022-10-17 | 418.00 | 429.00 | 396.00 | 421.00 | 8,420.00 | 89,429 |
| 2022-10-14 | 383.00 | 454.00 | 382.00 | 416.00 | 8,320.00 | 210,856 |
| 2022-10-13 | 403.00 | 404.00 | 370.00 | 379.00 | 7,580.00 | 75,986 |
| 2022-10-12 | 404.00 | 416.00 | 402.00 | 404.00 | 8,080.00 | 50,783 |
| 2022-10-11 | 421.00 | 463.00 | 399.00 | 406.00 | 8,120.00 | 185,445 |
| 2022-10-07 | 447.00 | 447.00 | 415.00 | 420.00 | 8,400.00 | 130,922 |
| 2022-10-06 | 420.00 | 483.00 | 414.00 | 447.00 | 8,940.00 | 349,739 |
| 2022-10-05 | 433.00 | 473.00 | 405.00 | 419.00 | 8,380.00 | 143,687 |
| 2022-10-04 | 419.00 | 436.00 | 411.00 | 423.00 | 8,460.00 | 91,941 |
| 2022-09-30 | 428.00 | 437.00 | 400.00 | 415.00 | 8,300.00 | 233,132 |
| 2022-09-29 | 441.00 | 484.00 | 427.00 | 445.00 | 8,900.00 | 595,198 |
| 2022-09-28 | 531.00 | 574.00 | 500.00 | 500.00 | 10,000.00 | 520,393 |
| 2022-09-27 | 702.00 | 744.00 | 698.00 | 714.00 | 14,280.00 | 50,034 |
| 2022-09-26 | 801.00 | 803.00 | 721.00 | 745.00 | 14,900.00 | 85,022 |
| 2022-09-23 | 784.00 | 925.00 | 769.00 | 800.00 | 16,000.00 | 731,825 |
| 2022-09-22 | 761.00 | 790.00 | 749.00 | 756.00 | 15,120.00 | 24,444 |
| 2022-09-21 | 770.00 | 815.00 | 758.00 | 764.00 | 15,280.00 | 24,146 |
| 2022-09-20 | 757.00 | 775.00 | 757.00 | 770.00 | 15,400.00 | 10,433 |
| 2022-09-19 | 782.00 | 782.00 | 758.00 | 764.00 | 15,280.00 | 11,923 |
| 2022-09-16 | 778.00 | 784.00 | 774.00 | 782.00 | 15,640.00 | 10,446 |
| 2022-09-15 | 798.00 | 807.00 | 778.00 | 778.00 | 15,560.00 | 19,416 |
| 2022-09-14 | 815.00 | 815.00 | 782.00 | 793.00 | 15,860.00 | 30,174 |
| 2022-09-13 | 863.00 | 863.00 | 819.00 | 828.00 | 16,560.00 | 39,719 |
| 2022-09-08 | 794.00 | 909.00 | 782.00 | 909.00 | 18,180.00 | 44,410 |
| 2022-09-07 | 840.00 | 848.00 | 764.00 | 794.00 | 15,880.00 | 39,167 |
| 2022-09-06 | 772.00 | 890.00 | 772.00 | 848.00 | 16,960.00 | 290,216 |
| 2022-09-05 | 865.00 | 865.00 | 757.00 | 761.00 | 15,220.00 | 63,338 |
| 2022-09-02 | 862.00 | 875.00 | 840.00 | 854.00 | 17,080.00 | 8,094 |
| 2022-09-01 | 870.00 | 876.00 | 860.00 | 862.00 | 17,240.00 | 13,461 |
| 2022-08-31 | 869.00 | 884.00 | 854.00 | 871.00 | 17,420.00 | 19,782 |
| 2022-08-30 | 854.00 | 880.00 | 840.00 | 867.00 | 17,340.00 | 26,882 |
| 2022-08-29 | 875.00 | 875.00 | 850.00 | 854.00 | 17,080.00 | 12,198 |
| 2022-08-26 | 887.00 | 890.00 | 875.00 | 877.00 | 17,540.00 | 8,240 |
| 2022-08-25 | 875.00 | 879.00 | 869.00 | 876.00 | 17,520.00 | 8,452 |
| 2022-08-24 | 890.00 | 897.00 | 860.00 | 869.00 | 17,380.00 | 35,736 |
| 2022-08-23 | 889.00 | 910.00 | 880.00 | 890.00 | 17,800.00 | 34,600 |
| 2022-08-22 | 990.00 | 1,010.00 | 900.00 | 900.00 | 18,000.00 | 286,412 |
| 2022-08-19 | 899.00 | 903.00 | 894.00 | 901.00 | 18,020.00 | 24,289 |
| 2022-08-18 | 895.00 | 904.00 | 889.00 | 898.00 | 17,960.00 | 9,194 |
| 2022-08-17 | 908.00 | 908.00 | 895.00 | 899.00 | 17,980.00 | 17,024 |
| 2022-08-16 | 903.00 | 912.00 | 898.00 | 909.00 | 18,180.00 | 20,807 |
| 2022-08-12 | 907.00 | 910.00 | 900.00 | 903.00 | 18,060.00 | 12,185 |
| 2022-08-11 | 906.00 | 909.00 | 900.00 | 906.00 | 18,120.00 | 25,560 |
| 2022-08-10 | 909.00 | 918.00 | 901.00 | 905.00 | 18,100.00 | 16,851 |
| 2022-08-09 | 923.00 | 923.00 | 910.00 | 911.00 | 18,220.00 | 21,125 |
| 2022-08-08 | 933.00 | 948.00 | 911.00 | 920.00 | 18,400.00 | 38,175 |
| 2022-08-05 | 1,100.00 | 1,100.00 | 953.00 | 953.00 | 19,060.00 | 189,425 |
| 2022-08-04 | 950.00 | 950.00 | 925.00 | 929.00 | 18,580.00 | 15,380 |
| 2022-08-03 | 939.00 | 958.00 | 936.00 | 945.00 | 18,900.00 | 5,406 |
| 2022-08-02 | 975.00 | 975.00 | 930.00 | 939.00 | 18,780.00 | 15,798 |
| 2022-08-01 | 971.00 | 971.00 | 950.00 | 965.00 | 19,300.00 | 7,320 |
| 2022-07-29 | 967.00 | 978.00 | 954.00 | 962.00 | 19,240.00 | 10,510 |
| 2022-07-28 | 979.00 | 979.00 | 950.00 | 952.00 | 19,040.00 | 12,332 |
| 2022-07-27 | 970.00 | 982.00 | 950.00 | 953.00 | 19,060.00 | 11,384 |
| 2022-07-26 | 963.00 | 974.00 | 963.00 | 970.00 | 19,400.00 | 6,015 |
| 2022-07-25 | 958.00 | 980.00 | 952.00 | 963.00 | 19,260.00 | 10,428 |
| 2022-07-22 | 955.00 | 984.00 | 948.00 | 951.00 | 19,020.00 | 13,826 |
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.