Jayjun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 955.00 | 984.00 | 948.00 | 951.00 | 19,020.00 | 13,826 |
| 2022-07-21 | 955.00 | 965.00 | 946.00 | 948.00 | 18,960.00 | 13,002 |
| 2022-07-20 | 949.00 | 968.00 | 945.00 | 960.00 | 19,200.00 | 9,833 |
| 2022-07-19 | 958.00 | 958.00 | 933.00 | 947.00 | 18,940.00 | 8,445 |
| 2022-07-18 | 929.00 | 954.00 | 929.00 | 948.00 | 18,960.00 | 11,775 |
| 2022-07-15 | 965.00 | 974.00 | 920.00 | 929.00 | 18,580.00 | 23,162 |
| 2022-07-14 | 930.00 | 973.00 | 930.00 | 968.00 | 19,360.00 | 12,562 |
| 2022-07-13 | 897.00 | 948.00 | 897.00 | 935.00 | 18,700.00 | 10,440 |
| 2022-07-12 | 930.00 | 932.00 | 911.00 | 913.00 | 18,260.00 | 12,323 |
| 2022-07-11 | 974.00 | 975.00 | 940.00 | 948.00 | 18,960.00 | 20,231 |
| 2022-07-08 | 960.00 | 977.00 | 941.00 | 972.00 | 19,440.00 | 18,178 |
| 2022-07-07 | 965.00 | 985.00 | 945.00 | 954.00 | 19,080.00 | 17,533 |
| 2022-07-06 | 995.00 | 995.00 | 945.00 | 965.00 | 19,300.00 | 7,389 |
| 2022-07-05 | 964.00 | 990.00 | 961.00 | 986.00 | 19,720.00 | 10,239 |
| 2022-07-04 | 936.00 | 964.00 | 871.00 | 955.00 | 19,100.00 | 24,537 |
| 2022-07-01 | 982.00 | 1,000.00 | 941.00 | 955.00 | 19,100.00 | 21,571 |
| 2022-06-30 | 1,030.00 | 1,030.00 | 990.00 | 993.00 | 19,860.00 | 14,785 |
| 2022-06-29 | 985.00 | 1,040.00 | 985.00 | 1,030.00 | 20,600.00 | 14,837 |
| 2022-06-28 | 1,010.00 | 1,040.00 | 995.00 | 1,015.00 | 20,300.00 | 15,634 |
| 2022-06-27 | 960.00 | 1,010.00 | 955.00 | 1,005.00 | 20,100.00 | 15,944 |
| 2022-06-24 | 911.00 | 955.00 | 900.00 | 950.00 | 19,000.00 | 20,262 |
| 2022-06-23 | 972.00 | 982.00 | 890.00 | 909.00 | 18,180.00 | 43,801 |
| 2022-06-22 | 1,040.00 | 1,070.00 | 976.00 | 977.00 | 19,540.00 | 32,827 |
| 2022-06-21 | 988.00 | 1,040.00 | 988.00 | 1,040.00 | 20,800.00 | 28,921 |
| 2022-06-20 | 1,025.00 | 1,050.00 | 989.00 | 1,005.00 | 20,100.00 | 31,108 |
| 2022-06-17 | 1,000.00 | 1,045.00 | 980.00 | 1,025.00 | 20,500.00 | 28,287 |
| 2022-06-16 | 1,065.00 | 1,095.00 | 1,045.00 | 1,045.00 | 20,900.00 | 24,086 |
| 2022-06-15 | 1,130.00 | 1,140.00 | 1,020.00 | 1,045.00 | 20,900.00 | 53,263 |
| 2022-06-14 | 1,170.00 | 1,170.00 | 1,110.00 | 1,135.00 | 22,700.00 | 45,665 |
| 2022-06-13 | 1,300.00 | 1,330.00 | 1,175.00 | 1,180.00 | 23,600.00 | 118,764 |
| 2022-06-10 | 1,140.00 | 1,200.00 | 1,140.00 | 1,200.00 | 24,000.00 | 42,510 |
| 2022-06-09 | 1,170.00 | 1,180.00 | 1,125.00 | 1,155.00 | 23,100.00 | 48,942 |
| 2022-06-08 | 1,260.00 | 1,275.00 | 1,165.00 | 1,165.00 | 23,300.00 | 93,753 |
| 2022-06-07 | 1,250.00 | 1,285.00 | 1,235.00 | 1,270.00 | 25,400.00 | 47,960 |
| 2022-06-03 | 1,285.00 | 1,285.00 | 1,250.00 | 1,250.00 | 25,000.00 | 39,244 |
| 2022-06-02 | 1,275.00 | 1,290.00 | 1,230.00 | 1,285.00 | 25,700.00 | 58,179 |
| 2022-05-31 | 1,265.00 | 1,280.00 | 1,230.00 | 1,270.00 | 25,400.00 | 62,659 |
| 2022-05-30 | 1,190.00 | 1,255.00 | 1,185.00 | 1,245.00 | 24,900.00 | 67,571 |
| 2022-05-27 | 1,140.00 | 1,190.00 | 1,140.00 | 1,185.00 | 23,700.00 | 38,103 |
| 2022-05-26 | 1,165.00 | 1,185.00 | 1,130.00 | 1,140.00 | 22,800.00 | 27,560 |
| 2022-05-25 | 1,150.00 | 1,175.00 | 1,125.00 | 1,160.00 | 23,200.00 | 36,065 |
| 2022-05-24 | 1,175.00 | 1,210.00 | 1,125.00 | 1,125.00 | 22,500.00 | 61,164 |
| 2022-05-23 | 1,245.00 | 1,245.00 | 1,135.00 | 1,185.00 | 23,700.00 | 73,940 |
| 2022-05-20 | 1,220.00 | 1,300.00 | 1,220.00 | 1,240.00 | 24,800.00 | 31,482 |
| 2022-05-19 | 1,225.00 | 1,265.00 | 1,170.00 | 1,235.00 | 24,700.00 | 65,001 |
| 2022-05-18 | 1,305.00 | 1,320.00 | 1,250.00 | 1,270.00 | 25,400.00 | 46,122 |
| 2022-05-17 | 1,285.00 | 1,340.00 | 1,265.00 | 1,305.00 | 26,100.00 | 112,641 |
| 2022-05-16 | 1,260.00 | 1,265.00 | 1,235.00 | 1,265.00 | 25,300.00 | 54,147 |
| 2022-05-13 | 1,240.00 | 1,270.00 | 1,230.00 | 1,240.00 | 24,800.00 | 66,300 |
| 2022-05-12 | 1,255.00 | 1,340.00 | 1,230.00 | 1,230.00 | 24,600.00 | 119,743 |
| 2022-05-11 | 1,255.00 | 1,360.00 | 1,240.00 | 1,300.00 | 26,000.00 | 249,821 |
| 2022-05-10 | 1,235.00 | 1,295.00 | 1,190.00 | 1,285.00 | 25,700.00 | 216,772 |
| 2022-05-09 | 1,320.00 | 1,325.00 | 1,240.00 | 1,255.00 | 25,100.00 | 146,127 |
| 2022-05-06 | 1,320.00 | 1,340.00 | 1,300.00 | 1,325.00 | 26,500.00 | 159,787 |
| 2022-05-04 | 1,430.00 | 1,495.00 | 1,335.00 | 1,360.00 | 27,200.00 | 446,652 |
| 2022-05-03 | 1,355.00 | 1,635.00 | 1,335.00 | 1,440.00 | 28,800.00 | 2,681,278 |
| 2022-05-02 | 1,410.00 | 1,425.00 | 1,310.00 | 1,345.00 | 26,900.00 | 1,125,478 |
| 2022-04-29 | 1,175.00 | 1,390.00 | 1,150.00 | 1,390.00 | 27,800.00 | 3,332,205 |
| 2022-04-28 | 1,020.00 | 1,075.00 | 1,020.00 | 1,070.00 | 21,400.00 | 69,657 |
| 2022-04-27 | 1,010.00 | 1,020.00 | 999.00 | 1,015.00 | 20,300.00 | 20,504 |
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.