JASTECH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4,430.00 | 4,430.00 | 4,285.00 | 4,305.00 | 4,258.66 | 13,198 |
| 2025-04-25 | 4,345.00 | 4,420.00 | 4,315.00 | 4,375.00 | 4,327.91 | 20,456 |
| 2025-04-24 | 4,310.00 | 4,370.00 | 4,280.00 | 4,305.00 | 4,258.66 | 8,460 |
| 2025-04-23 | 4,295.00 | 4,330.00 | 4,270.00 | 4,310.00 | 4,263.61 | 14,088 |
| 2025-04-22 | 4,170.00 | 4,275.00 | 4,135.00 | 4,260.00 | 4,214.14 | 14,838 |
| 2025-04-21 | 4,165.00 | 4,185.00 | 4,105.00 | 4,170.00 | 4,125.11 | 13,470 |
| 2025-04-18 | 4,040.00 | 4,135.00 | 3,925.00 | 4,095.00 | 4,050.92 | 22,350 |
| 2025-04-17 | 4,120.00 | 4,200.00 | 4,100.00 | 4,135.00 | 4,090.49 | 20,406 |
| 2025-04-16 | 4,255.00 | 4,270.00 | 4,100.00 | 4,160.00 | 4,115.22 | 10,860 |
| 2025-04-15 | 4,270.00 | 4,285.00 | 4,235.00 | 4,250.00 | 4,204.25 | 5,601 |
| 2025-04-14 | 4,215.00 | 4,325.00 | 4,215.00 | 4,270.00 | 4,224.04 | 11,400 |
| 2025-04-11 | 4,145.00 | 4,270.00 | 4,100.00 | 4,270.00 | 4,224.04 | 7,587 |
| 2025-04-10 | 4,005.00 | 4,195.00 | 4,005.00 | 4,145.00 | 4,100.38 | 20,071 |
| 2025-04-09 | 4,015.00 | 4,080.00 | 3,880.00 | 3,950.00 | 3,907.48 | 12,292 |
| 2025-04-08 | 3,750.00 | 4,075.00 | 3,750.00 | 4,010.00 | 3,966.84 | 26,611 |
| 2025-04-07 | 4,030.00 | 4,030.00 | 3,745.00 | 3,860.00 | 3,818.45 | 38,125 |
| 2025-04-04 | 4,110.00 | 4,175.00 | 4,000.00 | 4,030.00 | 3,986.62 | 14,730 |
| 2025-04-03 | 4,195.00 | 4,210.00 | 4,110.00 | 4,110.00 | 4,065.76 | 12,930 |
| 2025-04-02 | 4,240.00 | 4,300.00 | 4,180.00 | 4,205.00 | 4,159.74 | 7,799 |
| 2025-04-01 | 3,925.00 | 4,275.00 | 3,925.00 | 4,270.00 | 4,224.04 | 39,553 |
| 2025-03-31 | 4,120.00 | 4,245.00 | 4,000.00 | 4,050.00 | 4,006.40 | 31,366 |
| 2025-03-28 | 4,340.00 | 4,385.00 | 4,150.00 | 4,250.00 | 4,204.25 | 34,439 |
| 2025-03-27 | 4,405.00 | 4,430.00 | 4,315.00 | 4,330.00 | 4,283.39 | 12,329 |
| 2025-03-26 | 4,400.00 | 4,440.00 | 4,395.00 | 4,440.00 | 4,392.21 | 4,864 |
| 2025-03-25 | 4,430.00 | 4,490.00 | 4,370.00 | 4,435.00 | 4,387.26 | 16,901 |
| 2025-03-24 | 4,470.00 | 4,470.00 | 4,405.00 | 4,430.00 | 4,382.31 | 10,355 |
| 2025-03-21 | 4,530.00 | 4,530.00 | 4,430.00 | 4,470.00 | 4,421.88 | 20,220 |
| 2025-03-20 | 4,580.00 | 4,585.00 | 4,450.00 | 4,505.00 | 4,456.51 | 18,255 |
| 2025-03-19 | 4,605.00 | 4,655.00 | 4,470.00 | 4,505.00 | 4,456.51 | 34,825 |
| 2025-03-18 | 4,735.00 | 4,785.00 | 4,510.00 | 4,600.00 | 4,550.48 | 44,098 |
| 2025-03-17 | 4,785.00 | 4,875.00 | 4,720.00 | 4,735.00 | 4,684.03 | 10,972 |
| 2025-03-14 | 4,800.00 | 4,920.00 | 4,770.00 | 4,830.00 | 4,778.01 | 30,725 |
| 2025-03-13 | 4,870.00 | 4,875.00 | 4,710.00 | 4,770.00 | 4,718.65 | 25,863 |
| 2025-03-12 | 4,830.00 | 4,880.00 | 4,765.00 | 4,830.00 | 4,778.01 | 9,699 |
| 2025-03-11 | 4,700.00 | 4,830.00 | 4,595.00 | 4,830.00 | 4,778.01 | 15,337 |
| 2025-03-10 | 4,760.00 | 4,825.00 | 4,735.00 | 4,765.00 | 4,713.71 | 9,356 |
| 2025-03-07 | 4,760.00 | 4,930.00 | 4,720.00 | 4,760.00 | 4,708.76 | 24,422 |
| 2025-03-06 | 4,800.00 | 4,800.00 | 4,725.00 | 4,730.00 | 4,679.09 | 10,796 |
| 2025-03-05 | 4,700.00 | 4,790.00 | 4,700.00 | 4,710.00 | 4,659.30 | 12,023 |
| 2025-03-04 | 4,805.00 | 4,880.00 | 4,710.00 | 4,735.00 | 4,684.03 | 21,670 |
| 2025-02-28 | 4,835.00 | 4,925.00 | 4,785.00 | 4,805.00 | 4,753.28 | 36,991 |
| 2025-02-27 | 4,925.00 | 4,980.00 | 4,855.00 | 4,940.00 | 4,886.82 | 23,633 |
| 2025-02-26 | 4,970.00 | 5,020.00 | 4,920.00 | 4,920.00 | 4,867.04 | 15,268 |
| 2025-02-25 | 5,070.00 | 5,090.00 | 4,950.00 | 4,960.00 | 4,906.61 | 16,975 |
| 2025-02-24 | 5,030.00 | 5,070.00 | 4,940.00 | 5,070.00 | 5,015.43 | 24,352 |
| 2025-02-21 | 5,080.00 | 5,090.00 | 4,945.00 | 5,010.00 | 4,956.07 | 40,389 |
| 2025-02-20 | 5,250.00 | 5,300.00 | 5,060.00 | 5,080.00 | 5,025.32 | 41,582 |
| 2025-02-19 | 5,210.00 | 5,280.00 | 5,190.00 | 5,250.00 | 5,193.49 | 17,764 |
| 2025-02-18 | 5,350.00 | 5,350.00 | 5,210.00 | 5,210.00 | 5,153.92 | 20,677 |
| 2025-02-17 | 5,220.00 | 5,430.00 | 5,220.00 | 5,350.00 | 5,292.41 | 40,738 |
| 2025-02-14 | 5,260.00 | 5,320.00 | 5,160.00 | 5,270.00 | 5,213.27 | 49,445 |
| 2025-02-13 | 5,280.00 | 5,380.00 | 5,230.00 | 5,260.00 | 5,203.38 | 36,351 |
| 2025-02-12 | 5,400.00 | 5,430.00 | 5,290.00 | 5,300.00 | 5,242.95 | 28,931 |
| 2025-02-11 | 5,280.00 | 5,430.00 | 5,260.00 | 5,400.00 | 5,341.87 | 53,256 |
| 2025-02-10 | 5,260.00 | 5,380.00 | 5,110.00 | 5,370.00 | 5,312.20 | 30,480 |
| 2025-02-07 | 5,330.00 | 5,500.00 | 5,180.00 | 5,260.00 | 5,203.38 | 45,516 |
| 2025-02-06 | 4,880.00 | 5,390.00 | 4,880.00 | 5,380.00 | 5,322.09 | 146,678 |
| 2025-02-05 | 4,860.00 | 4,970.00 | 4,860.00 | 4,910.00 | 4,857.15 | 20,875 |
| 2025-02-04 | 4,885.00 | 5,030.00 | 4,880.00 | 4,915.00 | 4,862.09 | 9,869 |
| 2025-02-03 | 5,010.00 | 5,070.00 | 4,870.00 | 4,885.00 | 4,832.42 | 57,153 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.