JASTECH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8,740.00 | 8,820.00 | 8,660.00 | 8,820.00 | 8,635.85 | 18,121 |
| 2024-04-29 | 8,800.00 | 8,800.00 | 8,700.00 | 8,740.00 | 8,557.52 | 19,345 |
| 2024-04-26 | 8,840.00 | 8,870.00 | 8,620.00 | 8,700.00 | 8,518.35 | 58,438 |
| 2024-04-25 | 8,850.00 | 8,960.00 | 8,780.00 | 8,830.00 | 8,645.64 | 45,765 |
| 2024-04-24 | 9,000.00 | 9,040.00 | 8,880.00 | 8,880.00 | 8,694.59 | 56,636 |
| 2024-04-23 | 8,900.00 | 9,100.00 | 8,890.00 | 8,970.00 | 8,782.71 | 28,873 |
| 2024-04-22 | 8,920.00 | 9,070.00 | 8,900.00 | 8,930.00 | 8,743.55 | 21,354 |
| 2024-04-19 | 9,120.00 | 9,140.00 | 8,840.00 | 9,000.00 | 8,812.09 | 52,383 |
| 2024-04-18 | 9,070.00 | 9,180.00 | 9,040.00 | 9,140.00 | 8,949.16 | 29,739 |
| 2024-04-17 | 8,950.00 | 9,220.00 | 8,950.00 | 9,110.00 | 8,919.79 | 75,275 |
| 2024-04-16 | 9,090.00 | 9,200.00 | 8,890.00 | 8,950.00 | 8,763.13 | 73,377 |
| 2024-04-15 | 8,910.00 | 9,090.00 | 8,790.00 | 9,070.00 | 8,880.63 | 79,521 |
| 2024-04-12 | 8,960.00 | 9,150.00 | 8,820.00 | 9,010.00 | 8,821.88 | 60,909 |
| 2024-04-11 | 8,880.00 | 9,050.00 | 8,800.00 | 8,960.00 | 8,772.92 | 47,083 |
| 2024-04-09 | 8,770.00 | 8,960.00 | 8,770.00 | 8,920.00 | 8,733.76 | 28,439 |
| 2024-04-08 | 9,050.00 | 9,090.00 | 8,690.00 | 8,870.00 | 8,684.80 | 89,770 |
| 2024-04-05 | 8,960.00 | 9,050.00 | 8,880.00 | 9,000.00 | 8,812.09 | 54,993 |
| 2024-04-04 | 9,030.00 | 9,190.00 | 9,020.00 | 9,060.00 | 8,870.83 | 68,404 |
| 2024-04-03 | 9,430.00 | 9,430.00 | 8,890.00 | 9,030.00 | 8,841.46 | 196,125 |
| 2024-04-02 | 9,800.00 | 10,000.00 | 9,300.00 | 9,430.00 | 9,233.11 | 269,367 |
| 2024-04-01 | 9,620.00 | 9,750.00 | 9,400.00 | 9,580.00 | 9,379.98 | 141,043 |
| 2024-03-29 | 9,570.00 | 9,660.00 | 9,410.00 | 9,620.00 | 9,419.14 | 86,979 |
| 2024-03-28 | 9,750.00 | 9,800.00 | 9,490.00 | 9,570.00 | 9,370.19 | 106,872 |
| 2024-03-27 | 9,550.00 | 9,760.00 | 9,400.00 | 9,730.00 | 9,526.85 | 108,489 |
| 2024-03-26 | 9,410.00 | 9,620.00 | 9,410.00 | 9,550.00 | 9,350.60 | 66,747 |
| 2024-03-25 | 9,500.00 | 9,600.00 | 9,300.00 | 9,510.00 | 9,311.44 | 84,353 |
| 2024-03-22 | 9,360.00 | 9,530.00 | 9,210.00 | 9,520.00 | 9,321.23 | 105,971 |
| 2024-03-21 | 9,400.00 | 9,480.00 | 9,300.00 | 9,400.00 | 9,203.74 | 102,916 |
| 2024-03-20 | 9,800.00 | 9,900.00 | 9,270.00 | 9,300.00 | 9,105.82 | 191,760 |
| 2024-03-19 | 9,850.00 | 9,990.00 | 9,600.00 | 9,730.00 | 9,526.85 | 158,192 |
| 2024-03-18 | 9,940.00 | 10,080.00 | 9,840.00 | 9,940.00 | 9,732.46 | 99,818 |
| 2024-03-15 | 9,750.00 | 10,030.00 | 9,580.00 | 9,930.00 | 9,722.67 | 217,635 |
| 2024-03-14 | 9,770.00 | 9,930.00 | 9,580.00 | 9,830.00 | 9,624.76 | 121,673 |
| 2024-03-13 | 9,990.00 | 10,100.00 | 9,790.00 | 9,820.00 | 9,614.97 | 108,692 |
| 2024-03-12 | 9,910.00 | 10,110.00 | 9,820.00 | 9,960.00 | 9,752.04 | 178,439 |
| 2024-03-11 | 9,780.00 | 9,890.00 | 9,540.00 | 9,890.00 | 9,683.51 | 116,842 |
| 2024-03-08 | 10,040.00 | 10,100.00 | 9,830.00 | 9,890.00 | 9,683.51 | 87,931 |
| 2024-03-07 | 9,900.00 | 10,040.00 | 9,780.00 | 10,000.00 | 9,791.21 | 126,450 |
| 2024-03-06 | 9,850.00 | 10,010.00 | 9,680.00 | 9,930.00 | 9,722.67 | 154,786 |
| 2024-03-05 | 9,710.00 | 9,950.00 | 9,450.00 | 9,910.00 | 9,703.09 | 210,005 |
| 2024-03-04 | 9,730.00 | 9,850.00 | 9,550.00 | 9,700.00 | 9,497.47 | 100,084 |
| 2024-02-29 | 9,820.00 | 10,030.00 | 9,590.00 | 9,710.00 | 9,507.26 | 128,651 |
| 2024-02-28 | 9,500.00 | 9,890.00 | 9,450.00 | 9,830.00 | 9,624.76 | 204,996 |
| 2024-02-27 | 9,680.00 | 9,690.00 | 9,370.00 | 9,530.00 | 9,331.02 | 166,211 |
| 2024-02-26 | 9,980.00 | 10,000.00 | 9,570.00 | 9,680.00 | 9,477.89 | 119,928 |
| 2024-02-23 | 10,200.00 | 10,200.00 | 9,700.00 | 9,840.00 | 9,634.55 | 206,077 |
| 2024-02-22 | 9,890.00 | 10,020.00 | 9,670.00 | 10,020.00 | 9,810.79 | 314,480 |
| 2024-02-21 | 9,680.00 | 9,860.00 | 9,560.00 | 9,750.00 | 9,546.43 | 192,448 |
| 2024-02-20 | 9,400.00 | 9,900.00 | 9,330.00 | 9,770.00 | 9,566.01 | 577,351 |
| 2024-02-19 | 9,540.00 | 9,570.00 | 9,360.00 | 9,390.00 | 9,193.94 | 85,080 |
| 2024-02-16 | 9,440.00 | 9,600.00 | 9,230.00 | 9,540.00 | 9,340.81 | 137,034 |
| 2024-02-15 | 9,370.00 | 9,580.00 | 9,220.00 | 9,560.00 | 9,360.40 | 145,188 |
| 2024-02-14 | 9,370.00 | 9,570.00 | 9,330.00 | 9,330.00 | 9,135.20 | 96,559 |
| 2024-02-13 | 8,910.00 | 9,660.00 | 8,910.00 | 9,510.00 | 9,311.44 | 268,641 |
| 2024-02-08 | 9,140.00 | 9,230.00 | 8,940.00 | 8,970.00 | 8,782.71 | 83,294 |
| 2024-02-07 | 9,110.00 | 9,200.00 | 8,920.00 | 9,100.00 | 8,910.00 | 80,218 |
| 2024-02-06 | 9,150.00 | 9,150.00 | 8,830.00 | 8,990.00 | 8,802.30 | 57,550 |
| 2024-02-05 | 9,070.00 | 9,160.00 | 8,870.00 | 8,960.00 | 8,772.92 | 93,211 |
| 2024-02-02 | 8,870.00 | 9,450.00 | 8,870.00 | 9,070.00 | 8,880.63 | 229,852 |
| 2024-02-01 | 8,960.00 | 9,150.00 | 8,740.00 | 8,810.00 | 8,626.05 | 118,666 |
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.