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
2025-01-233,955.003,970.003,900.003,970.003,970.005,837
2025-01-223,995.003,995.003,895.003,945.003,945.007,732
2025-01-214,030.004,070.003,960.003,995.003,995.006,937
2025-01-204,020.004,050.004,005.004,030.004,030.003,424
2025-01-174,105.004,105.004,025.004,050.004,050.006,480
2025-01-164,130.004,130.004,060.004,090.004,090.009,012
2025-01-154,135.004,195.004,050.004,130.004,130.003,350
2025-01-144,125.004,240.004,125.004,135.004,135.003,985
2025-01-134,115.004,290.004,105.004,125.004,125.009,074
2025-01-104,020.004,290.004,020.004,115.004,115.0027,715
2025-01-093,980.004,130.003,940.004,010.004,010.0012,269
2025-01-083,975.004,040.003,975.003,980.003,980.007,835
2025-01-073,900.004,075.003,900.003,975.003,975.0015,085
2025-01-063,920.004,000.003,820.003,875.003,875.0023,924
2025-01-033,900.003,945.003,815.003,815.003,815.0029,485
2025-01-023,840.003,885.003,835.003,860.003,860.0022,812
2024-12-303,850.003,865.003,825.003,840.003,840.004,208
2024-12-273,945.003,950.003,845.003,850.003,850.008,767
2024-12-263,980.004,015.003,940.003,940.003,940.004,268
2024-12-244,070.004,120.003,980.003,980.003,980.009,695
2024-12-234,130.004,135.003,970.004,030.004,030.005,734
2024-12-204,190.004,190.004,080.004,130.004,130.003,799
2024-12-194,155.004,240.004,140.004,190.004,190.007,540
2024-12-184,175.004,215.004,175.004,195.004,195.003,622
2024-12-174,225.004,225.004,145.004,175.004,175.004,239
2024-12-164,155.004,250.004,155.004,225.004,225.007,643
2024-12-134,400.004,410.004,140.004,155.004,155.0010,615
2024-12-124,200.004,225.004,155.004,175.004,175.006,567
2024-12-114,045.004,300.004,040.004,200.004,200.006,828
2024-12-103,775.004,645.003,775.004,040.004,040.00115,025
2024-12-094,010.004,010.003,700.003,775.003,775.0014,279
2024-12-064,215.004,280.003,955.004,050.004,050.0014,547
2024-12-054,335.004,335.004,250.004,250.004,250.004,223
2024-12-044,335.004,420.004,330.004,375.004,375.004,997
2024-12-034,395.004,435.004,210.004,390.004,390.003,112
2024-12-024,450.004,535.004,420.004,435.004,435.004,294
2024-11-294,390.004,800.004,380.004,525.004,525.009,772
2024-11-284,430.004,440.004,255.004,425.004,425.004,975
2024-11-274,530.004,570.004,410.004,440.004,440.005,318
2024-11-264,290.004,800.004,265.004,570.004,570.0019,673
2024-11-254,235.004,370.004,150.004,265.004,265.006,288
2024-11-224,225.004,420.004,225.004,235.004,235.004,503
2024-11-214,260.004,260.004,215.004,225.004,225.002,303
2024-11-204,230.004,270.004,230.004,260.004,260.00974
2024-11-194,250.004,470.004,195.004,225.004,225.007,109
2024-11-184,160.004,475.004,160.004,195.004,195.007,933
2024-11-154,315.004,390.004,030.004,150.004,150.0018,962
2024-11-144,480.004,480.004,315.004,315.004,315.004,116
2024-11-134,440.004,485.004,420.004,445.004,445.003,401
2024-11-124,665.004,700.004,310.004,440.004,440.0019,264
2024-11-114,900.004,900.004,610.004,655.004,655.0012,259
2024-11-084,875.004,950.004,860.004,865.004,865.006,021
2024-11-074,895.004,895.004,850.004,870.004,870.008,082
2024-11-065,020.005,030.004,895.004,895.004,895.0010,376
2024-11-055,040.005,090.004,995.005,040.005,040.007,814
2024-11-045,040.005,060.004,975.005,020.005,020.005,170
2024-11-015,020.005,020.004,900.004,995.004,995.004,572
2024-10-315,030.005,040.004,965.004,975.004,975.005,586
2024-10-305,050.005,060.004,995.005,000.005,000.002,116
2024-10-295,040.005,050.004,990.005,040.005,040.004,686
← NewerPage 8 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.