Jayjun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7,470.00 | 7,510.00 | 7,280.00 | 7,390.00 | 7,390.00 | 21,559 |
| 2025-07-23 | 7,620.00 | 7,660.00 | 7,350.00 | 7,500.00 | 7,500.00 | 29,611 |
| 2025-07-22 | 7,890.00 | 8,350.00 | 7,570.00 | 7,620.00 | 7,620.00 | 42,552 |
| 2025-07-21 | 7,690.00 | 7,990.00 | 7,500.00 | 7,890.00 | 7,890.00 | 25,063 |
| 2025-07-18 | 8,040.00 | 8,210.00 | 7,550.00 | 7,690.00 | 7,690.00 | 34,744 |
| 2025-07-17 | 8,230.00 | 8,290.00 | 7,910.00 | 7,950.00 | 7,950.00 | 38,966 |
| 2025-07-16 | 7,100.00 | 8,700.00 | 7,100.00 | 8,210.00 | 8,210.00 | 347,351 |
| 2025-07-15 | 7,340.00 | 7,350.00 | 7,100.00 | 7,120.00 | 7,120.00 | 23,450 |
| 2025-07-14 | 7,350.00 | 7,500.00 | 7,260.00 | 7,340.00 | 7,340.00 | 24,503 |
| 2025-07-11 | 7,200.00 | 7,360.00 | 7,000.00 | 7,330.00 | 7,330.00 | 38,060 |
| 2025-07-10 | 7,390.00 | 7,390.00 | 6,960.00 | 7,210.00 | 7,210.00 | 27,220 |
| 2025-07-09 | 7,440.00 | 7,540.00 | 7,360.00 | 7,370.00 | 7,370.00 | 14,050 |
| 2025-07-08 | 7,500.00 | 7,500.00 | 7,370.00 | 7,440.00 | 7,440.00 | 7,937 |
| 2025-07-07 | 7,360.00 | 7,570.00 | 7,290.00 | 7,440.00 | 7,440.00 | 10,743 |
| 2025-07-04 | 7,480.00 | 7,480.00 | 7,230.00 | 7,360.00 | 7,360.00 | 17,602 |
| 2025-07-03 | 7,450.00 | 7,640.00 | 7,360.00 | 7,480.00 | 7,480.00 | 17,080 |
| 2025-07-02 | 7,300.00 | 7,440.00 | 7,000.00 | 7,340.00 | 7,340.00 | 21,982 |
| 2025-07-01 | 7,350.00 | 7,450.00 | 7,130.00 | 7,300.00 | 7,300.00 | 24,761 |
| 2025-06-30 | 7,400.00 | 7,590.00 | 7,210.00 | 7,280.00 | 7,280.00 | 39,818 |
| 2025-06-27 | 7,880.00 | 7,880.00 | 7,270.00 | 7,400.00 | 7,400.00 | 57,341 |
| 2025-06-26 | 8,030.00 | 8,070.00 | 7,850.00 | 7,890.00 | 7,890.00 | 41,153 |
| 2025-06-25 | 8,150.00 | 8,420.00 | 8,130.00 | 8,130.00 | 8,130.00 | 31,873 |
| 2025-06-24 | 8,040.00 | 8,400.00 | 8,000.00 | 8,230.00 | 8,230.00 | 28,202 |
| 2025-06-23 | 8,410.00 | 8,410.00 | 7,830.00 | 8,040.00 | 8,040.00 | 33,629 |
| 2025-06-20 | 8,150.00 | 8,940.00 | 8,100.00 | 8,420.00 | 8,420.00 | 94,746 |
| 2025-06-19 | 8,490.00 | 8,530.00 | 8,240.00 | 8,250.00 | 8,250.00 | 19,777 |
| 2025-06-18 | 8,220.00 | 8,350.00 | 8,000.00 | 8,350.00 | 8,350.00 | 44,738 |
| 2025-06-17 | 8,100.00 | 8,390.00 | 7,930.00 | 8,220.00 | 8,220.00 | 35,223 |
| 2025-06-16 | 8,550.00 | 8,560.00 | 8,020.00 | 8,090.00 | 8,090.00 | 50,109 |
| 2025-06-13 | 8,600.00 | 8,910.00 | 8,350.00 | 8,450.00 | 8,450.00 | 41,097 |
| 2025-06-12 | 9,020.00 | 9,260.00 | 8,350.00 | 8,600.00 | 8,600.00 | 104,496 |
| 2025-06-11 | 8,600.00 | 9,200.00 | 8,420.00 | 9,020.00 | 9,020.00 | 145,840 |
| 2025-06-10 | 7,850.00 | 9,600.00 | 7,750.00 | 8,570.00 | 8,570.00 | 267,440 |
| 2025-06-09 | 7,580.00 | 7,880.00 | 7,570.00 | 7,830.00 | 7,830.00 | 53,366 |
| 2025-06-05 | 7,460.00 | 7,580.00 | 7,350.00 | 7,580.00 | 7,580.00 | 26,864 |
| 2025-06-04 | 7,230.00 | 7,500.00 | 7,230.00 | 7,460.00 | 7,460.00 | 37,921 |
| 2025-06-02 | 6,950.00 | 7,270.00 | 6,930.00 | 7,220.00 | 7,220.00 | 42,736 |
| 2025-05-30 | 7,300.00 | 7,350.00 | 6,900.00 | 6,960.00 | 6,960.00 | 44,829 |
| 2025-05-29 | 7,420.00 | 7,870.00 | 7,230.00 | 7,230.00 | 7,230.00 | 58,969 |
| 2025-05-28 | 7,710.00 | 7,900.00 | 7,310.00 | 7,420.00 | 7,420.00 | 39,584 |
| 2025-05-27 | 7,420.00 | 7,750.00 | 7,420.00 | 7,700.00 | 7,700.00 | 23,641 |
| 2025-05-26 | 7,970.00 | 8,280.00 | 7,600.00 | 7,640.00 | 7,640.00 | 66,042 |
| 2025-05-23 | 8,890.00 | 9,220.00 | 7,960.00 | 7,960.00 | 7,960.00 | 125,029 |
| 2025-05-22 | 8,230.00 | 9,000.00 | 8,020.00 | 8,890.00 | 8,890.00 | 144,242 |
| 2025-05-21 | 7,940.00 | 8,160.00 | 7,940.00 | 8,160.00 | 8,160.00 | 26,179 |
| 2025-05-20 | 7,920.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 56,111 |
| 2025-05-19 | 7,700.00 | 8,130.00 | 7,630.00 | 8,020.00 | 8,020.00 | 55,264 |
| 2025-05-16 | 7,910.00 | 8,300.00 | 7,440.00 | 7,700.00 | 7,700.00 | 88,520 |
| 2025-05-15 | 7,730.00 | 8,150.00 | 6,850.00 | 7,910.00 | 7,910.00 | 228,351 |
| 2025-05-14 | 7,300.00 | 7,950.00 | 6,950.00 | 7,730.00 | 7,730.00 | 56,805 |
| 2025-05-13 | 7,400.00 | 7,460.00 | 7,160.00 | 7,170.00 | 7,170.00 | 55,027 |
| 2025-05-12 | 8,030.00 | 8,140.00 | 7,350.00 | 7,440.00 | 7,440.00 | 93,552 |
| 2025-05-09 | 8,150.00 | 8,150.00 | 7,690.00 | 7,990.00 | 7,990.00 | 67,281 |
| 2025-05-08 | 7,210.00 | 8,380.00 | 7,100.00 | 7,990.00 | 7,990.00 | 220,454 |
| 2025-05-07 | 7,360.00 | 7,650.00 | 6,970.00 | 7,210.00 | 7,210.00 | 83,489 |
| 2025-05-02 | 6,550.00 | 7,910.00 | 6,440.00 | 7,510.00 | 7,510.00 | 280,327 |
| 2025-04-30 | 6,720.00 | 6,840.00 | 6,250.00 | 6,630.00 | 6,630.00 | 101,720 |
| 2025-04-29 | 7,150.00 | 7,150.00 | 6,010.00 | 6,780.00 | 6,780.00 | 466,499 |
| 2025-04-28 | 7,960.00 | 7,960.00 | 6,900.00 | 7,380.00 | 7,380.00 | 236,578 |
| 2025-04-25 | 8,800.00 | 9,670.00 | 8,130.00 | 8,230.00 | 8,230.00 | 257,664 |
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.