Jayjun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,130.00 | 5,140.00 | 4,995.00 | 4,995.00 | 4,995.00 | 7,515 |
| 2024-10-25 | 5,150.00 | 5,150.00 | 5,060.00 | 5,080.00 | 5,080.00 | 2,121 |
| 2024-10-24 | 5,140.00 | 5,150.00 | 5,030.00 | 5,100.00 | 5,100.00 | 4,633 |
| 2024-10-23 | 5,140.00 | 5,170.00 | 5,010.00 | 5,090.00 | 5,090.00 | 5,496 |
| 2024-10-22 | 5,170.00 | 5,210.00 | 5,090.00 | 5,130.00 | 5,130.00 | 5,877 |
| 2024-10-21 | 5,220.00 | 5,270.00 | 5,160.00 | 5,210.00 | 5,210.00 | 4,585 |
| 2024-10-18 | 5,260.00 | 5,320.00 | 5,230.00 | 5,270.00 | 5,270.00 | 2,632 |
| 2024-10-17 | 5,330.00 | 5,340.00 | 5,300.00 | 5,300.00 | 5,300.00 | 7,687 |
| 2024-10-16 | 5,380.00 | 5,400.00 | 5,310.00 | 5,380.00 | 5,380.00 | 2,453 |
| 2024-10-15 | 5,370.00 | 5,430.00 | 5,370.00 | 5,380.00 | 5,380.00 | 3,666 |
| 2024-10-14 | 5,390.00 | 5,460.00 | 5,370.00 | 5,420.00 | 5,420.00 | 5,633 |
| 2024-10-11 | 5,380.00 | 5,520.00 | 5,380.00 | 5,450.00 | 5,450.00 | 4,066 |
| 2024-10-10 | 5,430.00 | 5,500.00 | 5,370.00 | 5,410.00 | 5,410.00 | 3,386 |
| 2024-10-08 | 5,500.00 | 5,520.00 | 5,360.00 | 5,500.00 | 5,500.00 | 9,065 |
| 2024-10-07 | 5,550.00 | 5,580.00 | 5,440.00 | 5,500.00 | 5,500.00 | 8,178 |
| 2024-10-04 | 5,590.00 | 5,600.00 | 5,510.00 | 5,550.00 | 5,550.00 | 5,735 |
| 2024-10-02 | 5,790.00 | 5,790.00 | 5,600.00 | 5,640.00 | 5,640.00 | 11,211 |
| 2024-09-30 | 5,670.00 | 6,160.00 | 5,600.00 | 5,840.00 | 5,840.00 | 25,189 |
| 2024-09-27 | 5,420.00 | 5,800.00 | 5,420.00 | 5,700.00 | 5,700.00 | 24,545 |
| 2024-09-26 | 5,610.00 | 5,610.00 | 5,390.00 | 5,420.00 | 5,420.00 | 12,206 |
| 2024-09-25 | 5,300.00 | 5,650.00 | 5,290.00 | 5,570.00 | 5,570.00 | 25,526 |
| 2024-09-24 | 5,350.00 | 5,350.00 | 5,300.00 | 5,320.00 | 5,320.00 | 6,921 |
| 2024-09-23 | 5,300.00 | 5,590.00 | 5,300.00 | 5,300.00 | 5,300.00 | 9,621 |
| 2024-09-20 | 5,300.00 | 5,340.00 | 5,280.00 | 5,300.00 | 5,300.00 | 8,689 |
| 2024-09-19 | 5,320.00 | 5,380.00 | 5,280.00 | 5,300.00 | 5,300.00 | 9,915 |
| 2024-09-13 | 5,280.00 | 5,390.00 | 5,240.00 | 5,290.00 | 5,290.00 | 9,088 |
| 2024-09-12 | 5,210.00 | 5,310.00 | 5,130.00 | 5,290.00 | 5,290.00 | 11,771 |
| 2024-09-11 | 5,500.00 | 5,500.00 | 5,150.00 | 5,150.00 | 5,150.00 | 21,384 |
| 2024-09-10 | 4,980.00 | 6,220.00 | 4,960.00 | 5,360.00 | 5,360.00 | 237,422 |
| 2024-09-09 | 4,810.00 | 5,020.00 | 4,755.00 | 5,020.00 | 5,020.00 | 6,365 |
| 2024-09-06 | 5,120.00 | 5,120.00 | 4,955.00 | 5,070.00 | 5,070.00 | 11,419 |
| 2024-09-05 | 5,090.00 | 5,210.00 | 5,090.00 | 5,120.00 | 5,120.00 | 10,446 |
| 2024-09-04 | 5,280.00 | 5,280.00 | 5,140.00 | 5,140.00 | 5,140.00 | 9,455 |
| 2024-09-03 | 5,330.00 | 5,500.00 | 5,330.00 | 5,370.00 | 5,370.00 | 5,613 |
| 2024-09-02 | 5,370.00 | 5,600.00 | 5,320.00 | 5,410.00 | 5,410.00 | 11,860 |
| 2024-08-30 | 5,400.00 | 5,400.00 | 5,280.00 | 5,320.00 | 5,320.00 | 5,304 |
| 2024-08-29 | 5,400.00 | 5,590.00 | 5,250.00 | 5,310.00 | 5,310.00 | 6,772 |
| 2024-08-28 | 5,460.00 | 6,000.00 | 5,400.00 | 5,400.00 | 5,400.00 | 42,531 |
| 2024-08-27 | 5,460.00 | 5,460.00 | 5,370.00 | 5,440.00 | 5,440.00 | 2,519 |
| 2024-08-26 | 5,520.00 | 5,520.00 | 5,420.00 | 5,460.00 | 5,460.00 | 5,234 |
| 2024-08-23 | 5,470.00 | 5,600.00 | 5,440.00 | 5,520.00 | 5,520.00 | 5,846 |
| 2024-08-22 | 5,510.00 | 5,580.00 | 5,500.00 | 5,530.00 | 5,530.00 | 3,848 |
| 2024-08-21 | 5,550.00 | 5,580.00 | 5,500.00 | 5,540.00 | 5,540.00 | 5,052 |
| 2024-08-20 | 5,530.00 | 5,580.00 | 5,500.00 | 5,550.00 | 5,550.00 | 6,778 |
| 2024-08-19 | 5,750.00 | 5,750.00 | 5,560.00 | 5,560.00 | 5,560.00 | 6,521 |
| 2024-08-16 | 5,990.00 | 5,990.00 | 5,620.00 | 5,730.00 | 5,730.00 | 24,343 |
| 2024-08-14 | 5,550.00 | 5,640.00 | 5,550.00 | 5,610.00 | 5,610.00 | 3,828 |
| 2024-08-13 | 5,540.00 | 5,600.00 | 5,540.00 | 5,590.00 | 5,590.00 | 3,031 |
| 2024-08-12 | 5,520.00 | 5,640.00 | 5,520.00 | 5,580.00 | 5,580.00 | 10,178 |
| 2024-08-09 | 5,560.00 | 5,680.00 | 5,550.00 | 5,570.00 | 5,570.00 | 8,836 |
| 2024-08-08 | 5,730.00 | 5,730.00 | 5,650.00 | 5,660.00 | 5,660.00 | 5,503 |
| 2024-08-07 | 5,720.00 | 5,730.00 | 5,650.00 | 5,710.00 | 5,710.00 | 6,259 |
| 2024-08-06 | 5,430.00 | 5,800.00 | 5,420.00 | 5,710.00 | 5,710.00 | 20,314 |
| 2024-08-05 | 5,510.00 | 5,850.00 | 4,995.00 | 5,720.00 | 5,720.00 | 41,140 |
| 2024-08-02 | 5,720.00 | 5,760.00 | 5,460.00 | 5,680.00 | 5,680.00 | 8,934 |
| 2024-08-01 | 5,630.00 | 5,790.00 | 5,590.00 | 5,750.00 | 5,750.00 | 8,182 |
| 2024-07-31 | 5,700.00 | 5,730.00 | 5,600.00 | 5,640.00 | 5,640.00 | 6,337 |
| 2024-07-30 | 5,830.00 | 5,890.00 | 5,620.00 | 5,670.00 | 5,670.00 | 12,516 |
| 2024-07-29 | 5,520.00 | 5,890.00 | 5,520.00 | 5,750.00 | 5,750.00 | 10,474 |
| 2024-07-26 | 5,430.00 | 5,570.00 | 5,430.00 | 5,470.00 | 5,470.00 | 15,454 |
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.