Jayjun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-25 | 1,040.00 | 1,055.00 | 1,005.00 | 1,015.00 | 20,300.00 | 36,372 |
| 2022-04-22 | 1,030.00 | 1,070.00 | 1,025.00 | 1,070.00 | 21,400.00 | 26,640 |
| 2022-04-21 | 1,085.00 | 1,085.00 | 1,045.00 | 1,045.00 | 20,900.00 | 38,187 |
| 2022-04-20 | 1,065.00 | 1,085.00 | 1,040.00 | 1,075.00 | 21,500.00 | 51,487 |
| 2022-04-19 | 1,070.00 | 1,070.00 | 1,030.00 | 1,050.00 | 21,000.00 | 47,775 |
| 2022-04-18 | 1,015.00 | 1,070.00 | 999.00 | 1,065.00 | 21,300.00 | 66,602 |
| 2022-04-15 | 1,000.00 | 1,010.00 | 993.00 | 1,010.00 | 20,200.00 | 23,861 |
| 2022-04-14 | 1,040.00 | 1,065.00 | 1,005.00 | 1,015.00 | 20,300.00 | 50,225 |
| 2022-04-13 | 992.00 | 1,010.00 | 982.00 | 1,000.00 | 20,000.00 | 17,442 |
| 2022-04-12 | 1,015.00 | 1,030.00 | 991.00 | 999.00 | 19,980.00 | 26,929 |
| 2022-04-11 | 980.00 | 1,050.00 | 958.00 | 1,035.00 | 20,700.00 | 72,846 |
| 2022-04-08 | 995.00 | 1,020.00 | 957.00 | 985.00 | 19,700.00 | 30,794 |
| 2022-04-07 | 1,015.00 | 1,045.00 | 994.00 | 994.00 | 19,880.00 | 38,836 |
| 2022-04-06 | 1,060.00 | 1,075.00 | 1,035.00 | 1,035.00 | 20,700.00 | 45,435 |
| 2022-04-05 | 1,065.00 | 1,085.00 | 1,025.00 | 1,070.00 | 21,400.00 | 73,629 |
| 2022-04-04 | 973.00 | 1,100.00 | 973.00 | 1,065.00 | 21,300.00 | 443,844 |
| 2022-04-01 | 910.00 | 998.00 | 904.00 | 969.00 | 19,380.00 | 167,911 |
| 2022-03-31 | 914.00 | 924.00 | 909.00 | 910.00 | 18,200.00 | 10,102 |
| 2022-03-30 | 910.00 | 937.00 | 910.00 | 920.00 | 18,400.00 | 15,885 |
| 2022-03-29 | 900.00 | 915.00 | 898.00 | 914.00 | 18,280.00 | 16,481 |
| 2022-03-28 | 889.00 | 900.00 | 880.00 | 899.00 | 17,980.00 | 8,648 |
| 2022-03-25 | 919.00 | 919.00 | 886.00 | 894.00 | 17,880.00 | 20,308 |
| 2022-03-24 | 895.00 | 922.00 | 880.00 | 906.00 | 18,120.00 | 35,219 |
| 2022-03-23 | 885.00 | 896.00 | 883.00 | 889.00 | 17,780.00 | 24,067 |
| 2022-03-22 | 896.00 | 902.00 | 884.00 | 889.00 | 17,780.00 | 19,077 |
| 2022-03-21 | 904.00 | 907.00 | 890.00 | 896.00 | 17,920.00 | 11,754 |
| 2022-03-18 | 913.00 | 927.00 | 898.00 | 904.00 | 18,080.00 | 11,453 |
| 2022-03-17 | 914.00 | 923.00 | 907.00 | 916.00 | 18,320.00 | 10,220 |
| 2022-03-16 | 880.00 | 908.00 | 880.00 | 904.00 | 18,080.00 | 12,223 |
| 2022-03-15 | 873.00 | 880.00 | 866.00 | 876.00 | 17,520.00 | 21,291 |
| 2022-03-14 | 914.00 | 915.00 | 874.00 | 878.00 | 17,560.00 | 34,144 |
| 2022-03-11 | 946.00 | 946.00 | 910.00 | 922.00 | 18,440.00 | 26,354 |
| 2022-03-10 | 925.00 | 950.00 | 923.00 | 946.00 | 18,920.00 | 14,059 |
| 2022-03-08 | 911.00 | 925.00 | 902.00 | 921.00 | 18,420.00 | 18,544 |
| 2022-03-07 | 950.00 | 954.00 | 923.00 | 931.00 | 18,620.00 | 20,690 |
| 2022-03-04 | 987.00 | 992.00 | 956.00 | 960.00 | 19,200.00 | 22,387 |
| 2022-03-03 | 999.00 | 999.00 | 968.00 | 987.00 | 19,740.00 | 19,741 |
| 2022-03-02 | 953.00 | 997.00 | 945.00 | 990.00 | 19,800.00 | 36,371 |
| 2022-02-28 | 940.00 | 956.00 | 928.00 | 953.00 | 19,060.00 | 15,456 |
| 2022-02-25 | 927.00 | 949.00 | 927.00 | 944.00 | 18,880.00 | 20,030 |
| 2022-02-24 | 960.00 | 965.00 | 912.00 | 917.00 | 18,340.00 | 42,961 |
| 2022-02-23 | 983.00 | 991.00 | 956.00 | 966.00 | 19,320.00 | 31,214 |
| 2022-02-22 | 990.00 | 1,000.00 | 962.00 | 980.00 | 19,600.00 | 43,848 |
| 2022-02-21 | 960.00 | 1,015.00 | 958.00 | 1,005.00 | 20,100.00 | 86,798 |
| 2022-02-18 | 919.00 | 1,075.00 | 905.00 | 974.00 | 19,480.00 | 288,773 |
| 2022-02-17 | 902.00 | 979.00 | 895.00 | 923.00 | 18,460.00 | 94,055 |
| 2022-02-16 | 882.00 | 909.00 | 874.00 | 902.00 | 18,040.00 | 11,282 |
| 2022-02-15 | 874.00 | 896.00 | 862.00 | 874.00 | 17,480.00 | 16,331 |
| 2022-02-14 | 892.00 | 921.00 | 883.00 | 890.00 | 17,800.00 | 20,060 |
| 2022-02-11 | 954.00 | 954.00 | 914.00 | 921.00 | 18,420.00 | 36,233 |
| 2022-02-10 | 980.00 | 1,040.00 | 955.00 | 965.00 | 19,300.00 | 68,627 |
| 2022-02-09 | 940.00 | 985.00 | 938.00 | 979.00 | 19,580.00 | 32,299 |
| 2022-02-08 | 921.00 | 967.00 | 919.00 | 940.00 | 18,800.00 | 41,480 |
| 2022-02-07 | 923.00 | 934.00 | 906.00 | 919.00 | 18,380.00 | 17,568 |
| 2022-02-04 | 895.00 | 923.00 | 895.00 | 922.00 | 18,440.00 | 14,336 |
| 2022-02-03 | 900.00 | 926.00 | 881.00 | 909.00 | 18,180.00 | 45,503 |
| 2022-01-28 | 868.00 | 915.00 | 846.00 | 875.00 | 17,500.00 | 44,785 |
| 2022-01-27 | 874.00 | 878.00 | 853.00 | 856.00 | 17,120.00 | 29,044 |
| 2022-01-26 | 864.00 | 944.00 | 855.00 | 874.00 | 17,480.00 | 59,678 |
| 2022-01-25 | 898.00 | 908.00 | 862.00 | 865.00 | 17,300.00 | 48,834 |
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.