JASTECH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 9,250.00 | 9,350.00 | 9,010.00 | 9,010.00 | 8,821.88 | 140,413 |
| 2024-01-30 | 9,810.00 | 9,840.00 | 9,160.00 | 9,250.00 | 9,056.87 | 260,332 |
| 2024-01-29 | 9,680.00 | 10,140.00 | 9,340.00 | 9,690.00 | 9,487.68 | 524,525 |
| 2024-01-26 | 9,550.00 | 9,680.00 | 9,230.00 | 9,400.00 | 9,203.74 | 189,946 |
| 2024-01-25 | 10,140.00 | 10,150.00 | 9,490.00 | 9,530.00 | 9,331.02 | 322,491 |
| 2024-01-24 | 10,290.00 | 10,750.00 | 9,930.00 | 10,200.00 | 9,987.03 | 1,761,878 |
| 2024-01-23 | 9,570.00 | 10,100.00 | 9,540.00 | 9,570.00 | 9,370.19 | 540,360 |
| 2024-01-22 | 8,970.00 | 10,080.00 | 8,900.00 | 9,220.00 | 9,027.49 | 695,987 |
| 2024-01-19 | 8,610.00 | 9,300.00 | 8,610.00 | 8,900.00 | 8,714.18 | 126,842 |
| 2024-01-18 | 8,480.00 | 8,740.00 | 8,440.00 | 8,650.00 | 8,469.40 | 36,014 |
| 2024-01-17 | 9,050.00 | 9,050.00 | 8,430.00 | 8,480.00 | 8,302.94 | 165,987 |
| 2024-01-16 | 8,930.00 | 9,080.00 | 8,830.00 | 8,940.00 | 8,753.34 | 39,945 |
| 2024-01-15 | 9,090.00 | 9,200.00 | 8,850.00 | 8,930.00 | 8,743.55 | 90,296 |
| 2024-01-12 | 9,600.00 | 9,600.00 | 9,050.00 | 9,100.00 | 8,910.00 | 182,037 |
| 2024-01-11 | 9,900.00 | 10,000.00 | 9,360.00 | 9,470.00 | 9,272.27 | 590,461 |
| 2024-01-10 | 10,000.00 | 10,450.00 | 9,700.00 | 9,900.00 | 9,693.30 | 284,187 |
| 2024-01-09 | 9,130.00 | 10,200.00 | 8,990.00 | 9,920.00 | 9,712.88 | 349,489 |
| 2024-01-08 | 9,130.00 | 9,160.00 | 8,960.00 | 9,040.00 | 8,851.25 | 40,451 |
| 2024-01-05 | 9,120.00 | 9,190.00 | 8,980.00 | 9,110.00 | 8,919.79 | 52,853 |
| 2024-01-04 | 9,480.00 | 9,560.00 | 8,970.00 | 9,050.00 | 8,861.04 | 113,953 |
| 2024-01-03 | 9,500.00 | 9,540.00 | 9,300.00 | 9,490.00 | 9,291.86 | 44,729 |
| 2024-01-02 | 9,630.00 | 9,690.00 | 9,360.00 | 9,570.00 | 9,370.19 | 54,598 |
| 2023-12-28 | 9,500.00 | 9,630.00 | 9,310.00 | 9,550.00 | 9,350.60 | 65,299 |
| 2023-12-27 | 9,450.00 | 9,620.00 | 9,260.00 | 9,500.00 | 9,301.65 | 63,918 |
| 2023-12-26 | 9,410.00 | 9,830.00 | 9,410.00 | 9,450.00 | 9,203.74 | 185,855 |
| 2023-12-22 | 9,150.00 | 9,450.00 | 9,050.00 | 9,440.00 | 9,194.00 | 96,720 |
| 2023-12-21 | 9,300.00 | 9,300.00 | 8,910.00 | 9,090.00 | 8,853.12 | 52,852 |
| 2023-12-20 | 9,050.00 | 9,440.00 | 8,950.00 | 9,350.00 | 9,106.34 | 126,038 |
| 2023-12-19 | 9,330.00 | 9,330.00 | 8,990.00 | 9,050.00 | 8,814.16 | 113,060 |
| 2023-12-18 | 9,370.00 | 9,480.00 | 9,210.00 | 9,340.00 | 9,096.60 | 36,751 |
| 2023-12-15 | 9,340.00 | 9,410.00 | 9,200.00 | 9,240.00 | 8,999.21 | 64,882 |
| 2023-12-14 | 9,590.00 | 9,610.00 | 9,320.00 | 9,340.00 | 9,096.60 | 73,952 |
| 2023-12-13 | 9,740.00 | 9,740.00 | 9,250.00 | 9,580.00 | 9,330.35 | 81,185 |
| 2023-12-12 | 9,150.00 | 9,810.00 | 9,140.00 | 9,590.00 | 9,340.09 | 143,060 |
| 2023-12-11 | 9,300.00 | 9,400.00 | 9,030.00 | 9,080.00 | 8,843.38 | 64,551 |
| 2023-12-08 | 9,380.00 | 9,570.00 | 9,270.00 | 9,280.00 | 9,038.17 | 79,930 |
| 2023-12-07 | 9,760.00 | 9,880.00 | 9,310.00 | 9,310.00 | 9,067.38 | 134,596 |
| 2023-12-06 | 9,610.00 | 10,140.00 | 9,470.00 | 9,920.00 | 9,661.49 | 185,410 |
| 2023-12-05 | 9,990.00 | 10,130.00 | 9,400.00 | 9,550.00 | 9,301.13 | 274,777 |
| 2023-12-04 | 10,610.00 | 10,950.00 | 9,930.00 | 10,110.00 | 9,846.54 | 271,152 |
| 2023-12-01 | 10,550.00 | 11,050.00 | 10,480.00 | 10,530.00 | 10,255.59 | 448,255 |
| 2023-11-30 | 10,080.00 | 10,720.00 | 10,020.00 | 10,520.00 | 10,245.85 | 468,864 |
| 2023-11-29 | 9,520.00 | 10,090.00 | 9,410.00 | 9,980.00 | 9,719.92 | 256,112 |
| 2023-11-28 | 9,290.00 | 9,660.00 | 9,250.00 | 9,510.00 | 9,262.17 | 144,306 |
| 2023-11-27 | 9,040.00 | 9,290.00 | 8,910.00 | 9,290.00 | 9,047.91 | 120,334 |
| 2023-11-24 | 8,520.00 | 9,150.00 | 8,510.00 | 9,040.00 | 8,804.42 | 190,209 |
| 2023-11-23 | 8,520.00 | 8,800.00 | 8,320.00 | 8,540.00 | 8,317.45 | 78,816 |
| 2023-11-22 | 8,230.00 | 8,810.00 | 8,210.00 | 8,440.00 | 8,220.06 | 50,699 |
| 2023-11-21 | 8,350.00 | 8,370.00 | 8,230.00 | 8,300.00 | 8,083.70 | 27,980 |
| 2023-11-20 | 8,260.00 | 8,350.00 | 8,000.00 | 8,330.00 | 8,112.92 | 28,597 |
| 2023-11-17 | 8,480.00 | 8,480.00 | 8,250.00 | 8,350.00 | 8,132.40 | 30,185 |
| 2023-11-16 | 8,140.00 | 8,550.00 | 8,010.00 | 8,480.00 | 8,259.01 | 91,188 |
| 2023-11-15 | 8,100.00 | 8,260.00 | 8,060.00 | 8,130.00 | 7,918.13 | 54,379 |
| 2023-11-14 | 8,190.00 | 8,270.00 | 7,940.00 | 8,060.00 | 7,849.96 | 52,023 |
| 2023-11-13 | 8,020.00 | 8,500.00 | 7,730.00 | 7,990.00 | 7,781.78 | 142,486 |
| 2023-11-10 | 7,930.00 | 8,000.00 | 7,730.00 | 7,960.00 | 7,752.56 | 31,435 |
| 2023-11-09 | 8,120.00 | 8,120.00 | 7,830.00 | 7,930.00 | 7,723.35 | 25,858 |
| 2023-11-08 | 8,150.00 | 8,300.00 | 8,000.00 | 8,000.00 | 7,791.52 | 47,474 |
| 2023-11-07 | 8,140.00 | 8,260.00 | 7,960.00 | 8,200.00 | 7,986.31 | 46,612 |
| 2023-11-06 | 8,090.00 | 8,230.00 | 7,870.00 | 8,200.00 | 7,986.31 | 68,490 |
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.