Jayjun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 14,210.00 | 14,870.00 | 13,650.00 | 14,560.00 | 14,560.00 | 97,126 |
| 2025-10-23 | 13,000.00 | 15,390.00 | 12,780.00 | 14,210.00 | 14,210.00 | 311,939 |
| 2025-10-22 | 16,000.00 | 16,240.00 | 13,190.00 | 13,710.00 | 13,710.00 | 478,953 |
| 2025-10-21 | 16,580.00 | 16,750.00 | 15,720.00 | 16,040.00 | 16,040.00 | 160,330 |
| 2025-10-20 | 14,650.00 | 16,790.00 | 14,630.00 | 16,540.00 | 16,540.00 | 396,505 |
| 2025-10-17 | 13,650.00 | 16,420.00 | 13,290.00 | 15,000.00 | 15,000.00 | 637,141 |
| 2025-10-16 | 12,940.00 | 14,800.00 | 12,710.00 | 13,650.00 | 13,650.00 | 477,822 |
| 2025-10-15 | 12,000.00 | 12,930.00 | 11,750.00 | 12,930.00 | 12,930.00 | 201,151 |
| 2025-10-14 | 12,550.00 | 12,550.00 | 11,900.00 | 12,000.00 | 12,000.00 | 137,808 |
| 2025-10-13 | 13,210.00 | 13,640.00 | 12,200.00 | 12,550.00 | 12,550.00 | 208,634 |
| 2025-10-10 | 13,810.00 | 14,340.00 | 12,690.00 | 12,950.00 | 12,950.00 | 497,003 |
| 2025-10-02 | 19,780.00 | 19,780.00 | 13,260.00 | 13,990.00 | 13,990.00 | 5,983,374 |
| 2025-10-01 | 15,220.00 | 15,220.00 | 15,220.00 | 15,220.00 | 15,220.00 | 185,461 |
| 2025-09-30 | 9,900.00 | 11,710.00 | 9,050.00 | 11,710.00 | 11,710.00 | 2,114,004 |
| 2025-09-29 | 7,920.00 | 9,290.00 | 7,900.00 | 9,010.00 | 9,010.00 | 275,708 |
| 2025-09-26 | 8,320.00 | 8,460.00 | 7,900.00 | 8,100.00 | 8,100.00 | 43,870 |
| 2025-09-25 | 8,050.00 | 8,500.00 | 8,050.00 | 8,310.00 | 8,310.00 | 50,794 |
| 2025-09-24 | 7,910.00 | 8,290.00 | 7,810.00 | 8,060.00 | 8,060.00 | 35,144 |
| 2025-09-23 | 8,000.00 | 8,010.00 | 7,800.00 | 7,910.00 | 7,910.00 | 20,607 |
| 2025-09-22 | 8,120.00 | 8,250.00 | 7,900.00 | 7,910.00 | 7,910.00 | 47,715 |
| 2025-09-19 | 8,460.00 | 8,460.00 | 8,030.00 | 8,120.00 | 8,120.00 | 56,760 |
| 2025-09-18 | 8,630.00 | 9,090.00 | 8,350.00 | 8,460.00 | 8,460.00 | 58,243 |
| 2025-09-17 | 8,230.00 | 8,540.00 | 8,100.00 | 8,530.00 | 8,530.00 | 33,575 |
| 2025-09-16 | 8,300.00 | 8,340.00 | 8,080.00 | 8,270.00 | 8,270.00 | 35,593 |
| 2025-09-15 | 9,010.00 | 9,070.00 | 8,100.00 | 8,300.00 | 8,300.00 | 88,480 |
| 2025-09-12 | 8,670.00 | 9,190.00 | 8,670.00 | 9,010.00 | 9,010.00 | 102,691 |
| 2025-09-11 | 8,410.00 | 9,080.00 | 8,400.00 | 8,740.00 | 8,740.00 | 111,660 |
| 2025-09-10 | 8,130.00 | 8,510.00 | 7,980.00 | 8,410.00 | 8,410.00 | 48,156 |
| 2025-09-09 | 8,500.00 | 8,500.00 | 8,100.00 | 8,190.00 | 8,190.00 | 27,474 |
| 2025-09-08 | 7,660.00 | 8,500.00 | 7,660.00 | 8,500.00 | 8,500.00 | 156,985 |
| 2025-09-05 | 7,720.00 | 8,100.00 | 7,570.00 | 7,910.00 | 7,910.00 | 20,487 |
| 2025-09-04 | 7,730.00 | 7,750.00 | 7,400.00 | 7,720.00 | 7,720.00 | 37,657 |
| 2025-09-03 | 7,980.00 | 8,260.00 | 7,740.00 | 7,740.00 | 7,740.00 | 54,159 |
| 2025-09-02 | 7,620.00 | 8,250.00 | 7,590.00 | 8,100.00 | 8,100.00 | 87,996 |
| 2025-09-01 | 7,140.00 | 7,880.00 | 6,960.00 | 7,660.00 | 7,660.00 | 183,588 |
| 2025-08-29 | 7,190.00 | 7,190.00 | 6,920.00 | 6,930.00 | 6,930.00 | 30,444 |
| 2025-08-28 | 7,310.00 | 7,410.00 | 7,130.00 | 7,130.00 | 7,130.00 | 20,697 |
| 2025-08-27 | 7,390.00 | 7,390.00 | 6,950.00 | 7,310.00 | 7,310.00 | 29,562 |
| 2025-08-26 | 7,150.00 | 7,370.00 | 7,080.00 | 7,280.00 | 7,280.00 | 21,515 |
| 2025-08-25 | 7,900.00 | 7,900.00 | 7,000.00 | 7,070.00 | 7,070.00 | 64,693 |
| 2025-08-22 | 7,520.00 | 7,850.00 | 7,520.00 | 7,800.00 | 7,800.00 | 17,400 |
| 2025-08-21 | 7,440.00 | 7,690.00 | 7,440.00 | 7,520.00 | 7,520.00 | 16,715 |
| 2025-08-20 | 7,590.00 | 7,600.00 | 7,310.00 | 7,450.00 | 7,450.00 | 14,794 |
| 2025-08-19 | 7,560.00 | 7,690.00 | 7,400.00 | 7,630.00 | 7,630.00 | 23,807 |
| 2025-08-18 | 7,810.00 | 7,930.00 | 7,580.00 | 7,650.00 | 7,650.00 | 12,155 |
| 2025-08-14 | 7,950.00 | 8,120.00 | 7,720.00 | 7,810.00 | 7,810.00 | 34,192 |
| 2025-08-13 | 8,050.00 | 8,090.00 | 7,900.00 | 7,910.00 | 7,910.00 | 19,455 |
| 2025-08-12 | 8,210.00 | 8,210.00 | 7,970.00 | 7,970.00 | 7,970.00 | 15,949 |
| 2025-08-11 | 7,870.00 | 8,490.00 | 7,870.00 | 8,250.00 | 8,250.00 | 31,513 |
| 2025-08-08 | 8,240.00 | 8,340.00 | 7,990.00 | 7,990.00 | 7,990.00 | 19,324 |
| 2025-08-07 | 8,200.00 | 8,320.00 | 7,930.00 | 8,320.00 | 8,320.00 | 29,937 |
| 2025-08-06 | 8,100.00 | 8,510.00 | 8,000.00 | 8,190.00 | 8,190.00 | 62,763 |
| 2025-08-05 | 7,480.00 | 8,500.00 | 7,390.00 | 8,100.00 | 8,100.00 | 135,476 |
| 2025-08-04 | 7,430.00 | 7,510.00 | 7,290.00 | 7,450.00 | 7,450.00 | 9,919 |
| 2025-08-01 | 7,640.00 | 7,750.00 | 7,470.00 | 7,470.00 | 7,470.00 | 22,316 |
| 2025-07-31 | 7,300.00 | 8,180.00 | 7,300.00 | 7,640.00 | 7,640.00 | 106,421 |
| 2025-07-30 | 7,330.00 | 7,500.00 | 7,200.00 | 7,390.00 | 7,390.00 | 21,647 |
| 2025-07-29 | 7,510.00 | 7,510.00 | 7,300.00 | 7,330.00 | 7,330.00 | 10,562 |
| 2025-07-28 | 7,370.00 | 7,550.00 | 7,220.00 | 7,450.00 | 7,450.00 | 17,501 |
| 2025-07-25 | 7,390.00 | 7,490.00 | 7,250.00 | 7,300.00 | 7,300.00 | 13,201 |
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.