JASTECH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6,000.00 | 6,110.00 | 6,000.00 | 6,030.00 | 5,904.10 | 58,835 |
| 2024-07-26 | 6,030.00 | 6,150.00 | 5,950.00 | 6,040.00 | 5,913.89 | 47,231 |
| 2024-07-25 | 6,000.00 | 6,170.00 | 5,920.00 | 6,030.00 | 5,904.10 | 81,815 |
| 2024-07-24 | 5,750.00 | 6,120.00 | 5,740.00 | 6,080.00 | 5,953.05 | 180,152 |
| 2024-07-23 | 6,040.00 | 6,110.00 | 5,840.00 | 5,900.00 | 5,776.81 | 117,702 |
| 2024-07-22 | 6,110.00 | 6,210.00 | 5,970.00 | 6,020.00 | 5,894.31 | 90,811 |
| 2024-07-19 | 6,150.00 | 6,220.00 | 6,030.00 | 6,190.00 | 6,060.76 | 53,736 |
| 2024-07-18 | 6,200.00 | 6,200.00 | 5,960.00 | 6,160.00 | 6,031.38 | 148,438 |
| 2024-07-17 | 6,460.00 | 6,530.00 | 6,280.00 | 6,300.00 | 6,168.46 | 107,465 |
| 2024-07-16 | 6,470.00 | 6,510.00 | 6,420.00 | 6,480.00 | 6,344.70 | 85,389 |
| 2024-07-15 | 6,520.00 | 6,540.00 | 6,410.00 | 6,510.00 | 6,374.08 | 100,698 |
| 2024-07-12 | 6,530.00 | 6,570.00 | 6,380.00 | 6,530.00 | 6,393.66 | 128,261 |
| 2024-07-11 | 6,500.00 | 6,680.00 | 6,490.00 | 6,530.00 | 6,393.66 | 122,927 |
| 2024-07-10 | 6,650.00 | 6,650.00 | 6,450.00 | 6,570.00 | 6,432.82 | 162,839 |
| 2024-07-09 | 6,660.00 | 6,680.00 | 6,520.00 | 6,650.00 | 6,511.15 | 205,279 |
| 2024-07-08 | 6,510.00 | 6,840.00 | 6,500.00 | 6,660.00 | 6,520.94 | 563,131 |
| 2024-07-05 | 6,580.00 | 6,770.00 | 6,300.00 | 6,340.00 | 6,207.63 | 253,074 |
| 2024-07-04 | 6,850.00 | 6,920.00 | 6,500.00 | 6,650.00 | 6,511.15 | 276,080 |
| 2024-07-03 | 7,300.00 | 7,460.00 | 6,810.00 | 6,850.00 | 6,706.98 | 540,181 |
| 2024-07-02 | 7,000.00 | 8,160.00 | 7,000.00 | 7,060.00 | 6,912.59 | 1,220,069 |
| 2024-07-01 | 6,930.00 | 7,070.00 | 6,870.00 | 6,970.00 | 6,824.47 | 520,136 |
| 2024-06-28 | 6,950.00 | 7,060.00 | 6,860.00 | 6,920.00 | 6,775.52 | 72,851 |
| 2024-06-27 | 6,800.00 | 7,060.00 | 6,700.00 | 6,940.00 | 6,795.10 | 79,043 |
| 2024-06-26 | 6,640.00 | 6,880.00 | 6,640.00 | 6,770.00 | 6,628.65 | 75,384 |
| 2024-06-25 | 6,710.00 | 6,760.00 | 6,610.00 | 6,710.00 | 6,569.90 | 60,906 |
| 2024-06-24 | 6,900.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,560.11 | 114,997 |
| 2024-06-21 | 7,210.00 | 7,210.00 | 6,860.00 | 6,940.00 | 6,795.10 | 109,147 |
| 2024-06-20 | 7,190.00 | 7,270.00 | 7,090.00 | 7,100.00 | 6,951.76 | 492,445 |
| 2024-06-19 | 7,260.00 | 7,270.00 | 7,050.00 | 7,210.00 | 7,059.46 | 47,113 |
| 2024-06-18 | 7,060.00 | 7,330.00 | 7,050.00 | 7,180.00 | 7,030.09 | 84,277 |
| 2024-06-17 | 7,260.00 | 8,030.00 | 7,000.00 | 7,050.00 | 6,902.80 | 968,960 |
| 2024-06-14 | 7,500.00 | 7,560.00 | 7,190.00 | 7,210.00 | 7,059.46 | 146,334 |
| 2024-06-13 | 7,630.00 | 7,750.00 | 7,460.00 | 7,460.00 | 7,304.24 | 127,583 |
| 2024-06-12 | 7,640.00 | 7,750.00 | 7,600.00 | 7,630.00 | 7,470.69 | 40,628 |
| 2024-06-11 | 7,860.00 | 7,860.00 | 7,580.00 | 7,630.00 | 7,470.69 | 144,752 |
| 2024-06-10 | 7,660.00 | 7,890.00 | 7,660.00 | 7,860.00 | 7,695.89 | 77,035 |
| 2024-06-07 | 7,750.00 | 7,930.00 | 7,710.00 | 7,850.00 | 7,686.10 | 40,621 |
| 2024-06-05 | 7,920.00 | 7,940.00 | 7,760.00 | 7,810.00 | 7,646.93 | 25,178 |
| 2024-06-04 | 7,810.00 | 7,960.00 | 7,790.00 | 7,890.00 | 7,725.26 | 63,491 |
| 2024-06-03 | 7,960.00 | 8,040.00 | 7,600.00 | 7,870.00 | 7,705.68 | 133,271 |
| 2024-05-31 | 8,080.00 | 8,150.00 | 7,890.00 | 8,030.00 | 7,862.34 | 45,110 |
| 2024-05-30 | 8,170.00 | 8,190.00 | 7,990.00 | 8,080.00 | 7,911.30 | 36,256 |
| 2024-05-29 | 8,300.00 | 8,300.00 | 8,110.00 | 8,170.00 | 7,999.42 | 41,625 |
| 2024-05-28 | 8,350.00 | 8,400.00 | 8,250.00 | 8,260.00 | 8,087.54 | 27,871 |
| 2024-05-27 | 8,380.00 | 8,420.00 | 8,270.00 | 8,350.00 | 8,175.66 | 33,793 |
| 2024-05-24 | 8,390.00 | 8,430.00 | 8,290.00 | 8,390.00 | 8,214.82 | 43,667 |
| 2024-05-23 | 8,400.00 | 8,560.00 | 8,330.00 | 8,330.00 | 8,156.08 | 78,872 |
| 2024-05-22 | 8,700.00 | 8,740.00 | 8,480.00 | 8,480.00 | 8,302.94 | 59,828 |
| 2024-05-21 | 9,000.00 | 9,000.00 | 8,450.00 | 8,700.00 | 8,518.35 | 258,922 |
| 2024-05-20 | 8,260.00 | 9,370.00 | 7,980.00 | 9,020.00 | 8,831.67 | 851,255 |
| 2024-05-17 | 8,380.00 | 8,500.00 | 8,120.00 | 8,260.00 | 8,087.54 | 95,982 |
| 2024-05-16 | 8,400.00 | 8,540.00 | 8,220.00 | 8,440.00 | 8,263.78 | 75,312 |
| 2024-05-14 | 8,580.00 | 8,580.00 | 8,400.00 | 8,400.00 | 8,224.62 | 29,850 |
| 2024-05-13 | 8,750.00 | 8,750.00 | 8,110.00 | 8,420.00 | 8,244.20 | 51,200 |
| 2024-05-10 | 8,790.00 | 8,790.00 | 8,520.00 | 8,750.00 | 8,567.31 | 23,190 |
| 2024-05-09 | 8,880.00 | 8,880.00 | 8,670.00 | 8,760.00 | 8,577.10 | 33,979 |
| 2024-05-08 | 8,760.00 | 8,870.00 | 8,740.00 | 8,840.00 | 8,655.43 | 18,003 |
| 2024-05-07 | 8,810.00 | 8,900.00 | 8,800.00 | 8,840.00 | 8,655.43 | 19,819 |
| 2024-05-03 | 8,780.00 | 8,850.00 | 8,780.00 | 8,850.00 | 8,665.22 | 14,744 |
| 2024-05-02 | 8,820.00 | 8,850.00 | 8,770.00 | 8,820.00 | 8,635.85 | 13,047 |
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.