See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.37▲ 3.31%
← 090470.KQ stock page

JASTECH Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-283,750.003,815.003,710.003,750.003,709.6344,854
2025-07-253,765.003,835.003,750.003,755.003,714.5830,727
2025-07-243,860.004,205.003,750.003,765.003,724.47144,516
2025-07-233,785.003,860.003,755.003,825.003,783.8321,253
2025-07-223,870.003,925.003,765.003,775.003,734.3636,995
2025-07-213,850.003,895.003,830.003,875.003,833.2918,020
2025-07-183,820.003,895.003,810.003,850.003,808.5628,365
2025-07-173,870.003,925.003,790.003,820.003,778.8853,364
2025-07-163,720.004,395.003,670.003,870.003,828.34901,388
2025-07-153,685.003,740.003,665.003,670.003,630.505,778
2025-07-143,675.003,755.003,675.003,685.003,645.337,178
2025-07-113,625.003,740.003,625.003,700.003,660.1721,998
2025-07-103,640.003,640.003,605.003,625.003,585.9828,619
2025-07-093,715.003,715.003,605.003,640.003,600.8226,444
2025-07-083,670.003,720.003,635.003,680.003,640.3910,051
2025-07-073,710.003,730.003,645.003,670.003,630.509,549
2025-07-043,750.003,780.003,685.003,685.003,645.3313,485
2025-07-033,625.003,800.003,625.003,750.003,709.6315,267
2025-07-023,655.003,715.003,610.003,645.003,605.7626,658
2025-07-013,640.003,760.003,640.003,670.003,630.5018,298
2025-06-303,760.003,810.003,635.003,665.003,625.5525,795
2025-06-273,750.003,825.003,725.003,755.003,714.5818,133
2025-06-263,710.004,200.003,685.003,750.003,709.63229,259
2025-06-253,710.003,735.003,630.003,710.003,670.0645,639
2025-06-243,625.003,700.003,625.003,695.003,655.2331,813
2025-06-233,670.003,670.003,595.003,625.003,585.9820,469
2025-06-203,630.003,710.003,550.003,670.003,630.5025,990
2025-06-193,625.003,645.003,580.003,630.003,590.9321,266
2025-06-183,690.003,690.003,600.003,625.003,585.9844,990
2025-06-173,650.003,780.003,635.003,640.003,600.8220,074
2025-06-163,695.003,740.003,645.003,650.003,610.7129,697
2025-06-133,975.003,975.003,600.003,680.003,640.39157,227
2025-06-124,030.004,030.003,880.003,905.003,862.9733,497
2025-06-114,020.004,020.003,925.003,970.003,927.2723,372
2025-06-104,060.004,060.003,890.003,950.003,907.4831,054
2025-06-093,950.004,035.003,900.003,940.003,897.5932,206
2025-06-053,895.004,005.003,845.003,915.003,872.8634,096
2025-06-043,840.003,940.003,840.003,895.003,853.0711,547
2025-06-023,800.003,910.003,755.003,840.003,798.6730,926
2025-05-303,695.003,800.003,695.003,780.003,739.3121,679
2025-05-293,780.003,825.003,740.003,780.003,739.3122,029
2025-05-283,800.003,880.003,735.003,780.003,739.3138,249
2025-05-273,775.003,815.003,725.003,780.003,739.3134,328
2025-05-263,820.003,820.003,730.003,795.003,754.1516,642
2025-05-233,845.003,880.003,735.003,740.003,699.7434,724
2025-05-223,860.003,895.003,795.003,845.003,803.6111,097
2025-05-214,140.004,140.003,825.003,860.003,818.4524,693
2025-05-204,025.004,075.003,770.003,830.003,788.7766,154
2025-05-194,065.004,095.003,975.003,975.003,932.2115,832
2025-05-164,220.004,260.004,055.004,055.004,011.3527,378
2025-05-154,350.004,395.004,260.004,260.004,214.1411,107
2025-05-144,360.004,395.004,320.004,395.004,347.6911,665
2025-05-134,320.004,400.004,315.004,395.004,347.695,689
2025-05-124,245.004,315.004,245.004,315.004,268.556,400
2025-05-094,380.004,425.004,220.004,245.004,199.3112,246
2025-05-084,340.004,395.004,275.004,375.004,327.918,892
2025-05-074,370.004,395.004,300.004,335.004,288.3411,544
2025-05-024,435.004,475.004,330.004,365.004,318.013,272
2025-04-304,480.004,480.004,345.004,370.004,322.963,028
2025-04-294,310.004,740.004,255.004,410.004,362.5368,272
← NewerPage 6 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW
2022-12-28200.0000 KRW
2021-12-2950.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.