Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 025620.KO stock page

Jayjun Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-247,960.009,690.007,500.008,850.008,850.00434,384
2025-04-236,950.008,970.006,860.008,000.008,000.001,200,388
2025-04-226,530.006,900.006,190.006,900.006,900.0094,210
2025-04-215,700.006,550.005,680.006,530.006,530.00135,223
2025-04-185,300.006,150.005,280.005,730.005,730.00126,551
2025-04-175,190.005,470.005,110.005,300.005,300.0056,151
2025-04-165,010.005,280.005,010.005,100.005,100.0020,434
2025-04-155,010.005,160.004,980.005,100.005,100.0025,721
2025-04-145,120.005,120.004,850.005,050.005,050.0031,398
2025-04-115,050.005,120.004,870.005,120.005,120.0033,500
2025-04-104,810.005,140.004,810.005,080.005,080.0038,644
2025-04-094,780.004,880.004,710.004,810.004,810.0015,652
2025-04-084,880.005,160.004,710.004,780.004,780.0041,415
2025-04-074,885.005,020.004,435.004,880.004,880.0058,821
2025-04-044,950.005,470.004,830.005,040.005,040.00150,880
2025-04-034,850.005,130.004,760.004,970.004,970.00146,752
2025-04-025,200.005,300.004,750.004,815.004,815.00155,950
2025-04-014,460.005,350.004,460.005,150.005,150.00756,428
2025-03-314,595.004,595.004,225.004,460.004,460.00140,976
2025-03-285,400.005,670.004,215.004,600.004,600.001,228,843
2025-03-273,580.004,575.003,575.004,575.004,575.001,175,597
2025-03-263,455.004,000.003,410.003,520.003,520.00216,198
2025-03-253,350.003,420.003,320.003,400.003,400.0021,193
2025-03-243,400.003,425.003,320.003,350.003,350.0011,482
2025-03-213,440.003,440.003,380.003,400.003,400.008,647
2025-03-203,475.003,530.003,440.003,440.003,440.0020,736
2025-03-193,560.003,570.003,415.003,455.003,455.0020,691
2025-03-183,650.003,700.003,525.003,560.003,560.0014,838
2025-03-173,660.003,765.003,650.003,650.003,650.007,061
2025-03-143,690.003,690.003,650.003,660.003,660.005,725
2025-03-133,725.003,725.003,685.003,690.003,690.003,888
2025-03-123,730.003,800.003,710.003,710.003,710.004,778
2025-03-113,785.003,785.003,700.003,700.003,700.007,855
2025-03-103,800.003,810.003,750.003,795.003,795.004,044
2025-03-073,845.003,845.003,750.003,800.003,800.005,274
2025-03-063,920.003,925.003,830.003,845.003,845.005,902
2025-03-053,915.003,940.003,850.003,900.003,900.006,517
2025-03-043,910.003,955.003,845.003,915.003,915.004,412
2025-02-283,940.003,955.003,885.003,890.003,890.002,861
2025-02-273,905.003,990.003,870.003,955.003,955.006,665
2025-02-263,920.003,955.003,885.003,905.003,905.003,359
2025-02-253,990.004,000.003,960.003,965.003,965.002,540
2025-02-243,930.004,025.003,915.003,990.003,990.008,741
2025-02-213,855.003,995.003,855.003,930.003,930.0010,160
2025-02-203,870.004,000.003,850.003,855.003,855.0025,013
2025-02-193,735.003,900.003,735.003,770.003,770.0010,346
2025-02-183,705.003,755.003,700.003,735.003,735.004,090
2025-02-173,735.003,760.003,705.003,730.003,730.0012,490
2025-02-143,750.003,750.003,685.003,735.003,735.0011,636
2025-02-133,770.003,770.003,700.003,750.003,750.0012,445
2025-02-123,740.003,775.003,710.003,770.003,770.005,412
2025-02-113,790.003,795.003,750.003,770.003,770.007,194
2025-02-103,815.003,820.003,760.003,795.003,795.005,207
2025-02-073,825.004,000.003,800.003,815.003,815.006,316
2025-02-063,830.003,860.003,825.003,825.003,825.003,855
2025-02-053,850.003,850.003,790.003,830.003,830.004,543
2025-02-043,760.003,840.003,760.003,820.003,820.003,851
2025-02-033,880.003,880.003,780.003,780.003,780.006,028
2025-01-313,980.003,990.003,895.003,910.003,910.004,389
2025-01-243,970.003,980.003,940.003,980.003,980.002,550
← NewerPage 7 of 21 · 1,207 trading daysOlder →

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.