Jayjun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 10,800.00 | 10,800.00 | 10,300.00 | 10,480.00 | 10,480.00 | 29,563 |
| 2026-01-20 | 10,730.00 | 11,260.00 | 10,550.00 | 10,830.00 | 10,830.00 | 47,903 |
| 2026-01-19 | 11,290.00 | 11,290.00 | 10,500.00 | 10,690.00 | 10,690.00 | 39,647 |
| 2026-01-16 | 10,610.00 | 11,250.00 | 10,560.00 | 11,100.00 | 11,100.00 | 58,882 |
| 2026-01-15 | 10,840.00 | 10,840.00 | 10,380.00 | 10,550.00 | 10,550.00 | 15,638 |
| 2026-01-14 | 10,510.00 | 10,770.00 | 10,460.00 | 10,620.00 | 10,620.00 | 20,306 |
| 2026-01-13 | 10,660.00 | 10,660.00 | 10,330.00 | 10,510.00 | 10,510.00 | 22,568 |
| 2026-01-12 | 10,310.00 | 10,730.00 | 10,260.00 | 10,660.00 | 10,660.00 | 29,606 |
| 2026-01-09 | 10,140.00 | 10,400.00 | 10,040.00 | 10,220.00 | 10,220.00 | 13,499 |
| 2026-01-08 | 10,350.00 | 10,350.00 | 9,830.00 | 10,010.00 | 10,010.00 | 25,803 |
| 2026-01-07 | 10,170.00 | 10,340.00 | 9,940.00 | 10,120.00 | 10,120.00 | 44,993 |
| 2026-01-06 | 10,710.00 | 10,820.00 | 10,080.00 | 10,110.00 | 10,110.00 | 46,330 |
| 2026-01-05 | 10,900.00 | 11,150.00 | 10,660.00 | 10,710.00 | 10,710.00 | 22,291 |
| 2026-01-02 | 10,620.00 | 11,240.00 | 10,620.00 | 10,900.00 | 10,900.00 | 24,993 |
| 2025-12-30 | 10,700.00 | 10,890.00 | 10,560.00 | 10,660.00 | 10,660.00 | 8,860 |
| 2025-12-29 | 10,600.00 | 10,800.00 | 10,380.00 | 10,700.00 | 10,700.00 | 16,391 |
| 2025-12-26 | 10,690.00 | 10,730.00 | 10,300.00 | 10,450.00 | 10,450.00 | 24,307 |
| 2025-12-24 | 10,450.00 | 11,200.00 | 10,450.00 | 10,820.00 | 10,820.00 | 33,415 |
| 2025-12-23 | 11,190.00 | 11,190.00 | 10,475.00 | 10,520.00 | 10,520.00 | 25,396 |
| 2025-12-22 | 11,380.00 | 11,600.00 | 10,800.00 | 10,810.00 | 10,810.00 | 41,380 |
| 2025-12-19 | 11,920.00 | 11,920.00 | 10,640.00 | 11,220.00 | 11,220.00 | 123,009 |
| 2025-12-18 | 11,800.00 | 12,260.00 | 11,720.00 | 11,920.00 | 11,920.00 | 16,206 |
| 2025-12-17 | 12,300.00 | 12,300.00 | 11,910.00 | 11,920.00 | 11,920.00 | 11,575 |
| 2025-12-16 | 12,560.00 | 12,560.00 | 11,870.00 | 12,110.00 | 12,110.00 | 40,173 |
| 2025-12-15 | 12,640.00 | 12,640.00 | 12,250.00 | 12,300.00 | 12,300.00 | 16,947 |
| 2025-12-12 | 12,800.00 | 12,950.00 | 12,640.00 | 12,650.00 | 12,650.00 | 20,336 |
| 2025-12-11 | 13,350.00 | 13,400.00 | 12,500.00 | 12,800.00 | 12,800.00 | 53,464 |
| 2025-12-10 | 13,750.00 | 13,800.00 | 13,150.00 | 13,200.00 | 13,200.00 | 38,868 |
| 2025-12-09 | 13,200.00 | 14,180.00 | 13,200.00 | 13,750.00 | 13,750.00 | 70,254 |
| 2025-12-08 | 14,120.00 | 14,430.00 | 13,140.00 | 13,310.00 | 13,310.00 | 89,721 |
| 2025-12-05 | 12,430.00 | 14,340.00 | 12,000.00 | 14,110.00 | 14,110.00 | 188,834 |
| 2025-12-04 | 12,100.00 | 12,710.00 | 11,990.00 | 12,430.00 | 12,430.00 | 35,744 |
| 2025-12-03 | 11,810.00 | 12,160.00 | 11,690.00 | 12,100.00 | 12,100.00 | 30,695 |
| 2025-12-02 | 11,330.00 | 12,160.00 | 10,710.00 | 11,900.00 | 11,900.00 | 39,401 |
| 2025-12-01 | 11,530.00 | 11,660.00 | 11,010.00 | 11,300.00 | 11,300.00 | 27,989 |
| 2025-11-28 | 11,520.00 | 11,870.00 | 11,450.00 | 11,530.00 | 11,530.00 | 31,502 |
| 2025-11-27 | 11,800.00 | 11,980.00 | 11,480.00 | 11,520.00 | 11,520.00 | 21,725 |
| 2025-11-26 | 11,560.00 | 12,000.00 | 11,550.00 | 11,800.00 | 11,800.00 | 19,132 |
| 2025-11-25 | 11,710.00 | 12,070.00 | 11,360.00 | 11,550.00 | 11,550.00 | 43,947 |
| 2025-11-24 | 12,510.00 | 12,880.00 | 11,850.00 | 12,080.00 | 12,080.00 | 46,493 |
| 2025-11-21 | 12,550.00 | 12,810.00 | 11,870.00 | 12,700.00 | 12,700.00 | 76,425 |
| 2025-11-20 | 14,980.00 | 14,980.00 | 12,430.00 | 12,630.00 | 12,630.00 | 169,250 |
| 2025-11-19 | 13,420.00 | 14,530.00 | 13,120.00 | 13,890.00 | 13,890.00 | 48,810 |
| 2025-11-18 | 12,900.00 | 13,800.00 | 12,900.00 | 13,460.00 | 13,460.00 | 35,896 |
| 2025-11-17 | 14,000.00 | 14,000.00 | 12,950.00 | 13,010.00 | 13,010.00 | 32,021 |
| 2025-11-14 | 14,010.00 | 14,460.00 | 13,480.00 | 13,500.00 | 13,500.00 | 34,656 |
| 2025-11-13 | 13,410.00 | 14,300.00 | 13,240.00 | 14,260.00 | 14,260.00 | 56,674 |
| 2025-11-12 | 12,870.00 | 13,920.00 | 12,840.00 | 13,410.00 | 13,410.00 | 50,974 |
| 2025-11-11 | 13,040.00 | 13,400.00 | 12,800.00 | 12,880.00 | 12,880.00 | 21,283 |
| 2025-11-10 | 12,840.00 | 13,190.00 | 12,760.00 | 13,040.00 | 13,040.00 | 18,725 |
| 2025-11-07 | 12,880.00 | 13,440.00 | 12,600.00 | 12,840.00 | 12,840.00 | 49,795 |
| 2025-11-06 | 13,130.00 | 13,450.00 | 12,810.00 | 12,950.00 | 12,950.00 | 31,095 |
| 2025-11-05 | 12,780.00 | 13,490.00 | 12,560.00 | 13,130.00 | 13,130.00 | 56,551 |
| 2025-11-04 | 13,170.00 | 13,310.00 | 12,590.00 | 12,780.00 | 12,780.00 | 74,169 |
| 2025-11-03 | 13,660.00 | 13,840.00 | 12,900.00 | 13,170.00 | 13,170.00 | 49,183 |
| 2025-10-31 | 13,570.00 | 13,570.00 | 13,000.00 | 13,400.00 | 13,400.00 | 46,022 |
| 2025-10-30 | 14,150.00 | 14,660.00 | 13,430.00 | 13,570.00 | 13,570.00 | 132,809 |
| 2025-10-29 | 14,980.00 | 14,980.00 | 13,700.00 | 13,930.00 | 13,930.00 | 104,270 |
| 2025-10-28 | 14,450.00 | 15,710.00 | 13,890.00 | 15,000.00 | 15,000.00 | 168,392 |
| 2025-10-27 | 14,570.00 | 14,900.00 | 13,800.00 | 14,160.00 | 14,160.00 | 98,615 |
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.