Jayjun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 9,500.00 | 9,500.00 | 9,050.00 | 9,060.00 | 9,060.00 | 31,384 |
| 2026-04-20 | 9,660.00 | 9,660.00 | 9,320.00 | 9,350.00 | 9,350.00 | 12,360 |
| 2026-04-17 | 9,730.00 | 9,730.00 | 9,530.00 | 9,660.00 | 9,660.00 | 16,638 |
| 2026-04-16 | 9,580.00 | 9,780.00 | 9,430.00 | 9,710.00 | 9,710.00 | 14,236 |
| 2026-04-15 | 9,450.00 | 9,630.00 | 9,310.00 | 9,350.00 | 9,350.00 | 17,726 |
| 2026-04-14 | 9,200.00 | 9,690.00 | 9,200.00 | 9,440.00 | 9,440.00 | 8,860 |
| 2026-04-13 | 9,680.00 | 9,680.00 | 9,150.00 | 9,290.00 | 9,290.00 | 5,789 |
| 2026-04-10 | 9,370.00 | 9,700.00 | 9,370.00 | 9,500.00 | 9,500.00 | 7,992 |
| 2026-04-09 | 9,430.00 | 9,480.00 | 9,160.00 | 9,450.00 | 9,450.00 | 9,600 |
| 2026-04-08 | 9,100.00 | 9,510.00 | 9,090.00 | 9,430.00 | 9,430.00 | 12,552 |
| 2026-04-07 | 8,860.00 | 9,050.00 | 8,750.00 | 8,890.00 | 8,890.00 | 18,835 |
| 2026-04-06 | 8,840.00 | 8,920.00 | 8,600.00 | 8,730.00 | 8,730.00 | 9,402 |
| 2026-04-03 | 9,090.00 | 9,130.00 | 8,830.00 | 8,840.00 | 8,840.00 | 11,558 |
| 2026-04-02 | 9,320.00 | 9,340.00 | 8,920.00 | 9,080.00 | 9,080.00 | 11,558 |
| 2026-04-01 | 9,200.00 | 9,450.00 | 9,130.00 | 9,250.00 | 9,250.00 | 14,940 |
| 2026-03-31 | 9,240.00 | 9,240.00 | 8,840.00 | 9,000.00 | 9,000.00 | 8,455 |
| 2026-03-30 | 9,110.00 | 9,230.00 | 9,000.00 | 9,190.00 | 9,190.00 | 7,235 |
| 2026-03-27 | 9,300.00 | 9,680.00 | 9,020.00 | 9,180.00 | 9,180.00 | 7,862 |
| 2026-03-26 | 9,220.00 | 9,690.00 | 9,220.00 | 9,300.00 | 9,300.00 | 14,759 |
| 2026-03-25 | 9,160.00 | 9,530.00 | 9,160.00 | 9,220.00 | 9,220.00 | 10,078 |
| 2026-03-24 | 9,480.00 | 9,480.00 | 9,020.00 | 9,250.00 | 9,250.00 | 5,500 |
| 2026-03-23 | 9,770.00 | 9,770.00 | 9,150.00 | 9,180.00 | 9,180.00 | 8,878 |
| 2026-03-20 | 9,110.00 | 9,760.00 | 9,040.00 | 9,570.00 | 9,570.00 | 8,566 |
| 2026-03-19 | 9,360.00 | 9,360.00 | 9,000.00 | 9,110.00 | 9,110.00 | 15,042 |
| 2026-03-18 | 9,790.00 | 9,790.00 | 9,200.00 | 9,360.00 | 9,360.00 | 5,917 |
| 2026-03-17 | 9,400.00 | 9,570.00 | 9,390.00 | 9,420.00 | 9,420.00 | 6,874 |
| 2026-03-16 | 9,570.00 | 9,640.00 | 9,270.00 | 9,400.00 | 9,400.00 | 8,451 |
| 2026-03-13 | 9,370.00 | 9,650.00 | 9,300.00 | 9,600.00 | 9,600.00 | 4,233 |
| 2026-03-12 | 9,490.00 | 9,900.00 | 9,310.00 | 9,440.00 | 9,440.00 | 11,205 |
| 2026-03-11 | 9,110.00 | 9,700.00 | 9,110.00 | 9,490.00 | 9,490.00 | 14,840 |
| 2026-03-10 | 9,030.00 | 9,350.00 | 9,020.00 | 9,110.00 | 9,110.00 | 15,263 |
| 2026-03-09 | 8,970.00 | 9,290.00 | 8,410.00 | 8,920.00 | 8,920.00 | 32,050 |
| 2026-03-06 | 9,540.00 | 9,920.00 | 9,350.00 | 9,570.00 | 9,570.00 | 16,839 |
| 2026-03-05 | 9,430.00 | 10,090.00 | 8,800.00 | 9,540.00 | 9,540.00 | 35,664 |
| 2026-03-04 | 9,850.00 | 9,850.00 | 8,500.00 | 8,800.00 | 8,800.00 | 75,800 |
| 2026-03-03 | 10,250.00 | 10,250.00 | 9,890.00 | 9,900.00 | 9,900.00 | 49,625 |
| 2026-02-27 | 10,890.00 | 10,890.00 | 10,320.00 | 10,350.00 | 10,350.00 | 31,284 |
| 2026-02-26 | 10,940.00 | 10,960.00 | 10,450.00 | 10,490.00 | 10,490.00 | 52,087 |
| 2026-02-25 | 10,990.00 | 11,110.00 | 10,820.00 | 10,930.00 | 10,930.00 | 30,010 |
| 2026-02-24 | 10,970.00 | 11,000.00 | 10,670.00 | 10,970.00 | 10,970.00 | 29,411 |
| 2026-02-23 | 10,930.00 | 11,030.00 | 10,760.00 | 10,850.00 | 10,850.00 | 30,009 |
| 2026-02-20 | 10,930.00 | 11,170.00 | 10,710.00 | 10,930.00 | 10,930.00 | 34,412 |
| 2026-02-19 | 10,910.00 | 11,160.00 | 10,430.00 | 10,930.00 | 10,930.00 | 61,823 |
| 2026-02-13 | 11,360.00 | 11,360.00 | 10,830.00 | 10,850.00 | 10,850.00 | 47,227 |
| 2026-02-12 | 11,790.00 | 11,790.00 | 11,050.00 | 11,300.00 | 11,300.00 | 58,195 |
| 2026-02-11 | 11,980.00 | 11,990.00 | 11,440.00 | 11,470.00 | 11,470.00 | 46,393 |
| 2026-02-10 | 11,950.00 | 12,230.00 | 11,840.00 | 11,950.00 | 11,950.00 | 26,229 |
| 2026-02-09 | 11,460.00 | 11,970.00 | 11,460.00 | 11,950.00 | 11,950.00 | 51,274 |
| 2026-02-06 | 11,800.00 | 11,970.00 | 11,250.00 | 11,460.00 | 11,460.00 | 55,302 |
| 2026-02-05 | 12,540.00 | 12,790.00 | 11,910.00 | 11,920.00 | 11,920.00 | 59,856 |
| 2026-02-04 | 12,530.00 | 12,580.00 | 12,210.00 | 12,540.00 | 12,540.00 | 60,113 |
| 2026-02-03 | 12,520.00 | 12,670.00 | 11,900.00 | 12,290.00 | 12,290.00 | 119,885 |
| 2026-02-02 | 12,550.00 | 13,460.00 | 11,990.00 | 12,210.00 | 12,210.00 | 206,845 |
| 2026-01-30 | 12,430.00 | 13,380.00 | 12,290.00 | 12,730.00 | 12,730.00 | 225,920 |
| 2026-01-29 | 10,850.00 | 13,880.00 | 10,810.00 | 12,690.00 | 12,690.00 | 2,145,081 |
| 2026-01-28 | 11,110.00 | 11,310.00 | 10,600.00 | 10,680.00 | 10,680.00 | 56,688 |
| 2026-01-27 | 11,150.00 | 11,220.00 | 10,700.00 | 10,940.00 | 10,940.00 | 56,663 |
| 2026-01-26 | 10,740.00 | 11,200.00 | 10,740.00 | 11,150.00 | 11,150.00 | 63,915 |
| 2026-01-23 | 10,410.00 | 10,850.00 | 10,320.00 | 10,720.00 | 10,720.00 | 33,212 |
| 2026-01-22 | 10,480.00 | 10,580.00 | 10,350.00 | 10,410.00 | 10,410.00 | 22,549 |
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.