Jayjun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 950.00 | 950.00 | 890.00 | 890.00 | 17,800.00 | 99,612 |
| 2022-01-21 | 889.00 | 1,075.00 | 884.00 | 950.00 | 19,000.00 | 597,383 |
| 2022-01-20 | 892.00 | 901.00 | 875.00 | 888.00 | 17,760.00 | 21,247 |
| 2022-01-19 | 906.00 | 913.00 | 880.00 | 895.00 | 17,900.00 | 23,077 |
| 2022-01-18 | 926.00 | 950.00 | 905.00 | 905.00 | 18,100.00 | 34,286 |
| 2022-01-17 | 954.00 | 982.00 | 931.00 | 935.00 | 18,700.00 | 27,088 |
| 2022-01-14 | 982.00 | 982.00 | 941.00 | 959.00 | 19,180.00 | 49,805 |
| 2022-01-13 | 997.00 | 1,015.00 | 981.00 | 981.00 | 19,620.00 | 40,369 |
| 2022-01-12 | 1,000.00 | 1,015.00 | 990.00 | 1,000.00 | 20,000.00 | 36,726 |
| 2022-01-11 | 1,050.00 | 1,050.00 | 990.00 | 1,000.00 | 20,000.00 | 75,533 |
| 2022-01-10 | 1,065.00 | 1,080.00 | 1,020.00 | 1,055.00 | 21,100.00 | 47,213 |
| 2022-01-07 | 1,110.00 | 1,125.00 | 1,055.00 | 1,070.00 | 21,400.00 | 110,234 |
| 2022-01-06 | 1,050.00 | 1,185.00 | 1,030.00 | 1,105.00 | 22,100.00 | 255,546 |
| 2022-01-05 | 1,140.00 | 1,160.00 | 1,060.00 | 1,070.00 | 21,400.00 | 115,360 |
| 2022-01-04 | 1,115.00 | 1,205.00 | 1,090.00 | 1,130.00 | 22,600.00 | 394,457 |
| 2022-01-03 | 1,040.00 | 1,165.00 | 1,035.00 | 1,110.00 | 22,200.00 | 452,805 |
| 2021-12-30 | 1,055.00 | 1,060.00 | 1,010.00 | 1,030.00 | 20,600.00 | 91,418 |
| 2021-12-29 | 1,015.00 | 1,130.00 | 990.00 | 1,050.00 | 21,000.00 | 486,183 |
| 2021-12-28 | 956.00 | 1,235.00 | 950.00 | 1,060.00 | 21,200.00 | 1,909,125 |
| 2021-12-27 | 1,015.00 | 1,035.00 | 947.00 | 956.00 | 19,120.00 | 165,816 |
| 2021-12-24 | 1,300.00 | 1,455.00 | 1,015.00 | 1,025.00 | 20,500.00 | 1,695,728 |
| 2021-12-23 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 23,400.00 | 151,987 |
| 2021-12-22 | 872.00 | 903.00 | 862.00 | 903.00 | 18,060.00 | 23,914 |
| 2021-12-21 | 880.00 | 882.00 | 863.00 | 871.00 | 17,420.00 | 8,221 |
| 2021-12-20 | 894.00 | 897.00 | 879.00 | 880.00 | 17,600.00 | 10,485 |
| 2021-12-17 | 913.00 | 913.00 | 883.00 | 897.00 | 17,940.00 | 10,922 |
| 2021-12-16 | 915.00 | 921.00 | 894.00 | 894.00 | 17,880.00 | 11,621 |
| 2021-12-15 | 918.00 | 932.00 | 910.00 | 915.00 | 18,300.00 | 7,267 |
| 2021-12-14 | 945.00 | 948.00 | 916.00 | 920.00 | 18,400.00 | 8,790 |
| 2021-12-13 | 964.00 | 964.00 | 944.00 | 945.00 | 18,900.00 | 7,594 |
| 2021-12-10 | 934.00 | 955.00 | 931.00 | 948.00 | 18,960.00 | 8,691 |
| 2021-12-09 | 934.00 | 942.00 | 928.00 | 938.00 | 18,760.00 | 7,557 |
| 2021-12-08 | 957.00 | 973.00 | 933.00 | 940.00 | 18,800.00 | 12,737 |
| 2021-12-07 | 946.00 | 973.00 | 940.00 | 957.00 | 19,140.00 | 12,552 |
| 2021-12-06 | 948.00 | 949.00 | 923.00 | 946.00 | 18,920.00 | 8,504 |
| 2021-12-03 | 907.00 | 953.00 | 904.00 | 949.00 | 18,980.00 | 17,669 |
| 2021-12-02 | 875.00 | 907.00 | 865.00 | 906.00 | 18,120.00 | 16,707 |
| 2021-12-01 | 877.00 | 880.00 | 856.00 | 875.00 | 17,500.00 | 14,501 |
| 2021-11-30 | 932.00 | 939.00 | 868.00 | 877.00 | 17,540.00 | 29,321 |
| 2021-11-29 | 900.00 | 936.00 | 900.00 | 932.00 | 18,640.00 | 27,750 |
| 2021-11-26 | 960.00 | 973.00 | 928.00 | 936.00 | 18,720.00 | 20,275 |
| 2021-11-25 | 982.00 | 982.00 | 963.00 | 966.00 | 19,320.00 | 8,993 |
| 2021-11-24 | 989.00 | 997.00 | 949.00 | 982.00 | 19,640.00 | 11,272 |
| 2021-11-23 | 956.00 | 1,020.00 | 951.00 | 996.00 | 19,920.00 | 25,185 |
| 2021-11-22 | 992.00 | 992.00 | 940.00 | 960.00 | 19,200.00 | 34,689 |
| 2021-11-19 | 1,005.00 | 1,005.00 | 976.00 | 992.00 | 19,840.00 | 27,039 |
| 2021-11-18 | 1,010.00 | 1,020.00 | 997.00 | 1,005.00 | 20,100.00 | 14,668 |
| 2021-11-17 | 1,030.00 | 1,035.00 | 1,010.00 | 1,025.00 | 20,500.00 | 12,650 |
| 2021-11-16 | 1,055.00 | 1,055.00 | 1,025.00 | 1,035.00 | 20,700.00 | 12,348 |
| 2021-11-15 | 1,060.00 | 1,060.00 | 1,010.00 | 1,050.00 | 21,000.00 | 12,070 |
| 2021-11-12 | 1,000.00 | 1,055.00 | 980.00 | 1,035.00 | 20,700.00 | 33,997 |
| 2021-11-11 | 1,120.00 | 1,120.00 | 1,030.00 | 1,045.00 | 20,900.00 | 30,026 |
| 2021-11-10 | 1,125.00 | 1,135.00 | 1,090.00 | 1,095.00 | 21,900.00 | 11,174 |
| 2021-11-09 | 1,135.00 | 1,150.00 | 1,120.00 | 1,135.00 | 22,700.00 | 7,534 |
| 2021-11-08 | 1,100.00 | 1,135.00 | 1,080.00 | 1,135.00 | 22,700.00 | 10,939 |
| 2021-11-05 | 1,135.00 | 1,140.00 | 1,060.00 | 1,110.00 | 22,200.00 | 22,897 |
| 2021-11-04 | 1,155.00 | 1,165.00 | 1,125.00 | 1,135.00 | 22,700.00 | 16,220 |
| 2021-11-03 | 1,185.00 | 1,185.00 | 1,140.00 | 1,145.00 | 22,900.00 | 11,703 |
| 2021-11-02 | 1,165.00 | 1,190.00 | 1,165.00 | 1,185.00 | 23,700.00 | 7,418 |
| 2021-11-01 | 1,170.00 | 1,180.00 | 1,155.00 | 1,165.00 | 23,300.00 | 6,264 |
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.