Jayjun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4,390.00 | 4,835.00 | 4,315.00 | 4,360.00 | 4,360.00 | 104,459 |
| 2026-07-20 | 5,490.00 | 5,490.00 | 4,895.00 | 4,905.00 | 4,905.00 | 27,506 |
| 2026-07-16 | 5,950.00 | 6,060.00 | 5,360.00 | 5,360.00 | 5,360.00 | 56,265 |
| 2026-07-15 | 5,920.00 | 6,500.00 | 5,880.00 | 5,980.00 | 5,980.00 | 37,014 |
| 2026-07-14 | 6,120.00 | 6,250.00 | 5,720.00 | 5,920.00 | 5,920.00 | 45,382 |
| 2026-07-13 | 7,060.00 | 7,110.00 | 6,100.00 | 6,170.00 | 6,170.00 | 67,457 |
| 2026-07-10 | 6,760.00 | 7,140.00 | 6,760.00 | 7,060.00 | 7,060.00 | 19,178 |
| 2026-07-09 | 6,890.00 | 7,410.00 | 6,730.00 | 6,760.00 | 6,760.00 | 47,030 |
| 2026-07-08 | 7,230.00 | 7,450.00 | 6,750.00 | 6,970.00 | 6,970.00 | 48,002 |
| 2026-07-07 | 6,680.00 | 7,800.00 | 6,420.00 | 7,060.00 | 7,060.00 | 116,467 |
| 2026-07-06 | 7,150.00 | 7,170.00 | 6,570.00 | 6,680.00 | 6,680.00 | 40,791 |
| 2026-07-03 | 6,800.00 | 7,420.00 | 6,600.00 | 7,210.00 | 7,210.00 | 160,669 |
| 2026-07-02 | 6,900.00 | 7,410.00 | 6,630.00 | 6,880.00 | 6,880.00 | 134,447 |
| 2026-07-01 | 7,090.00 | 7,490.00 | 6,650.00 | 6,960.00 | 6,960.00 | 122,648 |
| 2026-06-30 | 7,860.00 | 8,500.00 | 6,840.00 | 7,090.00 | 7,090.00 | 273,941 |
| 2026-06-29 | 5,700.00 | 7,410.00 | 5,360.00 | 7,410.00 | 7,410.00 | 150,508 |
| 2026-06-26 | 6,010.00 | 6,300.00 | 5,630.00 | 5,700.00 | 5,700.00 | 135,655 |
| 2026-06-25 | 7,750.00 | 7,750.00 | 5,850.00 | 6,030.00 | 6,030.00 | 270,439 |
| 2026-06-24 | 8,100.00 | 9,700.00 | 7,370.00 | 7,500.00 | 7,500.00 | 921,882 |
| 2026-06-23 | 7,500.00 | 7,500.00 | 6,800.00 | 7,500.00 | 7,500.00 | 104,807 |
| 2026-06-22 | 5,950.00 | 5,950.00 | 5,630.00 | 5,770.00 | 5,770.00 | 6,564 |
| 2026-06-19 | 6,540.00 | 6,540.00 | 5,890.00 | 5,950.00 | 5,950.00 | 16,219 |
| 2026-06-18 | 6,890.00 | 6,890.00 | 6,300.00 | 6,320.00 | 6,320.00 | 9,758 |
| 2026-06-17 | 6,330.00 | 6,600.00 | 6,280.00 | 6,530.00 | 6,530.00 | 19,097 |
| 2026-06-16 | 6,400.00 | 6,910.00 | 6,310.00 | 6,380.00 | 6,380.00 | 24,570 |
| 2026-06-15 | 6,590.00 | 6,590.00 | 6,340.00 | 6,440.00 | 6,440.00 | 4,732 |
| 2026-06-12 | 6,340.00 | 6,500.00 | 6,300.00 | 6,420.00 | 6,420.00 | 8,880 |
| 2026-06-11 | 6,340.00 | 6,340.00 | 5,900.00 | 6,310.00 | 6,310.00 | 30,698 |
| 2026-06-10 | 6,590.00 | 6,590.00 | 6,150.00 | 6,190.00 | 6,190.00 | 11,865 |
| 2026-06-09 | 6,490.00 | 6,590.00 | 6,130.00 | 6,590.00 | 6,590.00 | 14,849 |
| 2026-06-08 | 5,800.00 | 6,470.00 | 5,800.00 | 6,470.00 | 6,470.00 | 12,893 |
| 2026-06-05 | 6,310.00 | 6,480.00 | 5,990.00 | 6,480.00 | 6,480.00 | 16,029 |
| 2026-06-04 | 6,150.00 | 6,500.00 | 5,790.00 | 6,320.00 | 6,320.00 | 22,372 |
| 2026-06-02 | 6,300.00 | 6,490.00 | 5,870.00 | 6,150.00 | 6,150.00 | 13,720 |
| 2026-06-01 | 6,750.00 | 6,900.00 | 6,100.00 | 6,300.00 | 6,300.00 | 23,512 |
| 2026-05-29 | 7,210.00 | 7,220.00 | 6,500.00 | 6,750.00 | 6,750.00 | 21,445 |
| 2026-05-28 | 7,600.00 | 7,600.00 | 7,130.00 | 7,210.00 | 7,210.00 | 15,830 |
| 2026-05-27 | 7,490.00 | 7,620.00 | 7,320.00 | 7,600.00 | 7,600.00 | 17,672 |
| 2026-05-26 | 7,690.00 | 7,700.00 | 7,340.00 | 7,550.00 | 7,550.00 | 15,299 |
| 2026-05-22 | 7,140.00 | 7,730.00 | 7,140.00 | 7,540.00 | 7,540.00 | 19,788 |
| 2026-05-21 | 7,090.00 | 7,200.00 | 6,950.00 | 7,140.00 | 7,140.00 | 17,644 |
| 2026-05-20 | 6,790.00 | 6,960.00 | 6,600.00 | 6,950.00 | 6,950.00 | 13,726 |
| 2026-05-19 | 6,970.00 | 7,170.00 | 6,550.00 | 6,840.00 | 6,840.00 | 19,919 |
| 2026-05-18 | 7,240.00 | 7,240.00 | 6,810.00 | 6,960.00 | 6,960.00 | 22,146 |
| 2026-05-15 | 7,440.00 | 7,600.00 | 7,100.00 | 7,240.00 | 7,240.00 | 16,695 |
| 2026-05-14 | 7,500.00 | 7,540.00 | 7,100.00 | 7,440.00 | 7,440.00 | 16,457 |
| 2026-05-13 | 7,510.00 | 7,640.00 | 7,350.00 | 7,490.00 | 7,490.00 | 10,591 |
| 2026-05-12 | 7,710.00 | 7,940.00 | 7,320.00 | 7,500.00 | 7,500.00 | 23,761 |
| 2026-05-11 | 8,110.00 | 8,110.00 | 7,650.00 | 7,710.00 | 7,710.00 | 17,030 |
| 2026-05-08 | 7,870.00 | 8,180.00 | 7,850.00 | 8,000.00 | 8,000.00 | 17,463 |
| 2026-05-07 | 8,010.00 | 8,250.00 | 7,870.00 | 7,870.00 | 7,870.00 | 15,325 |
| 2026-05-06 | 8,470.00 | 8,520.00 | 7,940.00 | 8,010.00 | 8,010.00 | 45,980 |
| 2026-05-04 | 8,900.00 | 8,900.00 | 8,450.00 | 8,470.00 | 8,470.00 | 24,457 |
| 2026-04-30 | 8,860.00 | 9,090.00 | 8,630.00 | 8,650.00 | 8,650.00 | 29,669 |
| 2026-04-29 | 9,090.00 | 9,090.00 | 8,810.00 | 8,870.00 | 8,870.00 | 6,428 |
| 2026-04-28 | 9,010.00 | 9,040.00 | 8,810.00 | 8,820.00 | 8,820.00 | 27,845 |
| 2026-04-27 | 9,020.00 | 9,200.00 | 8,940.00 | 8,960.00 | 8,960.00 | 17,096 |
| 2026-04-24 | 8,880.00 | 9,180.00 | 8,880.00 | 9,010.00 | 9,010.00 | 19,241 |
| 2026-04-23 | 8,950.00 | 9,210.00 | 8,820.00 | 8,870.00 | 8,870.00 | 18,175 |
| 2026-04-22 | 9,230.00 | 9,230.00 | 8,890.00 | 8,950.00 | 8,950.00 | 27,499 |
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.