JASTECH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 7,980.00 | 7,990.00 | 7,720.00 | 7,900.00 | 7,694.13 | 37,856 |
| 2023-11-02 | 7,780.00 | 7,950.00 | 7,670.00 | 7,820.00 | 7,616.21 | 59,795 |
| 2023-11-01 | 7,720.00 | 7,720.00 | 7,490.00 | 7,540.00 | 7,343.51 | 55,876 |
| 2023-10-31 | 7,790.00 | 7,980.00 | 7,400.00 | 7,510.00 | 7,314.29 | 76,875 |
| 2023-10-30 | 7,790.00 | 8,000.00 | 7,660.00 | 7,790.00 | 7,587.00 | 33,946 |
| 2023-10-27 | 7,870.00 | 7,950.00 | 7,700.00 | 7,790.00 | 7,587.00 | 41,409 |
| 2023-10-26 | 8,000.00 | 8,000.00 | 7,700.00 | 7,780.00 | 7,577.26 | 97,914 |
| 2023-10-25 | 8,290.00 | 8,330.00 | 8,030.00 | 8,120.00 | 7,908.40 | 43,283 |
| 2023-10-24 | 7,930.00 | 8,190.00 | 7,780.00 | 8,180.00 | 7,966.83 | 144,320 |
| 2023-10-23 | 8,050.00 | 8,350.00 | 7,950.00 | 7,960.00 | 7,752.56 | 60,066 |
| 2023-10-20 | 8,250.00 | 8,320.00 | 7,900.00 | 8,070.00 | 7,859.70 | 152,955 |
| 2023-10-19 | 8,800.00 | 8,910.00 | 8,300.00 | 8,340.00 | 8,122.66 | 155,538 |
| 2023-10-18 | 8,940.00 | 9,150.00 | 8,810.00 | 8,830.00 | 8,599.89 | 63,235 |
| 2023-10-17 | 8,950.00 | 9,120.00 | 8,830.00 | 8,940.00 | 8,707.03 | 98,768 |
| 2023-10-16 | 9,200.00 | 9,200.00 | 8,860.00 | 8,900.00 | 8,668.07 | 82,319 |
| 2023-10-13 | 9,240.00 | 9,370.00 | 9,000.00 | 9,210.00 | 8,969.99 | 55,979 |
| 2023-10-12 | 9,210.00 | 9,400.00 | 9,080.00 | 9,240.00 | 8,999.21 | 59,318 |
| 2023-10-11 | 9,100.00 | 9,290.00 | 9,000.00 | 9,060.00 | 8,823.90 | 60,643 |
| 2023-10-10 | 9,290.00 | 9,440.00 | 8,810.00 | 9,000.00 | 8,765.46 | 131,461 |
| 2023-10-06 | 9,080.00 | 9,380.00 | 9,080.00 | 9,200.00 | 8,960.25 | 23,082 |
| 2023-10-05 | 9,380.00 | 9,650.00 | 9,080.00 | 9,150.00 | 8,911.55 | 115,944 |
| 2023-10-04 | 9,680.00 | 9,680.00 | 9,080.00 | 9,100.00 | 8,862.86 | 140,814 |
| 2023-09-27 | 9,350.00 | 9,700.00 | 9,210.00 | 9,690.00 | 9,437.48 | 102,956 |
| 2023-09-26 | 10,480.00 | 11,220.00 | 9,500.00 | 9,500.00 | 9,252.43 | 737,717 |
| 2023-09-25 | 10,260.00 | 10,260.00 | 9,520.00 | 9,630.00 | 9,379.05 | 164,434 |
| 2023-09-22 | 10,000.00 | 10,400.00 | 9,890.00 | 10,140.00 | 9,875.75 | 157,206 |
| 2023-09-21 | 9,650.00 | 10,510.00 | 9,630.00 | 10,110.00 | 9,846.54 | 183,559 |
| 2023-09-20 | 9,900.00 | 9,980.00 | 9,600.00 | 9,900.00 | 9,642.01 | 111,290 |
| 2023-09-19 | 10,280.00 | 10,460.00 | 9,790.00 | 9,950.00 | 9,690.71 | 229,299 |
| 2023-09-18 | 10,320.00 | 10,590.00 | 10,100.00 | 10,380.00 | 10,109.50 | 158,698 |
| 2023-09-15 | 10,490.00 | 10,730.00 | 10,210.00 | 10,490.00 | 10,216.63 | 279,961 |
| 2023-09-14 | 9,830.00 | 10,490.00 | 9,830.00 | 10,430.00 | 10,158.20 | 426,816 |
| 2023-09-13 | 9,570.00 | 9,900.00 | 9,310.00 | 9,810.00 | 9,554.35 | 134,914 |
| 2023-09-12 | 9,880.00 | 10,200.00 | 9,530.00 | 9,530.00 | 9,281.65 | 277,884 |
| 2023-09-11 | 9,920.00 | 10,000.00 | 9,540.00 | 9,610.00 | 9,359.57 | 227,816 |
| 2023-09-08 | 10,270.00 | 10,390.00 | 9,900.00 | 10,000.00 | 9,739.40 | 148,919 |
| 2023-09-07 | 10,420.00 | 10,420.00 | 10,100.00 | 10,280.00 | 10,012.11 | 155,366 |
| 2023-09-06 | 10,110.00 | 10,520.00 | 10,110.00 | 10,430.00 | 10,158.20 | 140,256 |
| 2023-09-05 | 10,240.00 | 10,410.00 | 9,920.00 | 10,110.00 | 9,846.54 | 137,186 |
| 2023-09-04 | 10,120.00 | 10,390.00 | 9,880.00 | 10,240.00 | 9,973.15 | 143,181 |
| 2023-09-01 | 10,170.00 | 10,500.00 | 9,860.00 | 10,130.00 | 9,866.02 | 166,938 |
| 2023-08-31 | 9,800.00 | 10,510.00 | 9,800.00 | 10,290.00 | 10,021.85 | 383,032 |
| 2023-08-30 | 10,180.00 | 10,190.00 | 9,820.00 | 9,870.00 | 9,612.79 | 169,776 |
| 2023-08-29 | 9,500.00 | 10,200.00 | 9,350.00 | 10,170.00 | 9,904.97 | 374,153 |
| 2023-08-28 | 9,400.00 | 9,650.00 | 9,000.00 | 9,650.00 | 9,398.52 | 145,324 |
| 2023-08-25 | 9,290.00 | 9,520.00 | 9,150.00 | 9,440.00 | 9,194.00 | 175,330 |
| 2023-08-24 | 8,490.00 | 9,550.00 | 8,460.00 | 9,380.00 | 9,135.56 | 628,870 |
| 2023-08-23 | 8,220.00 | 8,470.00 | 8,100.00 | 8,450.00 | 8,229.80 | 48,023 |
| 2023-08-22 | 8,280.00 | 8,330.00 | 8,140.00 | 8,220.00 | 8,005.79 | 39,011 |
| 2023-08-21 | 8,200.00 | 8,360.00 | 8,160.00 | 8,250.00 | 8,035.01 | 24,021 |
| 2023-08-18 | 8,030.00 | 8,350.00 | 7,900.00 | 8,150.00 | 7,937.61 | 59,377 |
| 2023-08-17 | 8,210.00 | 8,210.00 | 7,800.00 | 8,010.00 | 7,801.26 | 107,935 |
| 2023-08-16 | 8,400.00 | 8,490.00 | 8,140.00 | 8,140.00 | 7,927.87 | 75,571 |
| 2023-08-14 | 8,600.00 | 8,740.00 | 8,430.00 | 8,570.00 | 8,346.67 | 48,831 |
| 2023-08-11 | 8,280.00 | 8,980.00 | 8,270.00 | 8,590.00 | 8,366.15 | 228,137 |
| 2023-08-10 | 8,480.00 | 8,500.00 | 8,170.00 | 8,280.00 | 8,064.23 | 107,872 |
| 2023-08-09 | 8,520.00 | 8,770.00 | 8,390.00 | 8,550.00 | 8,327.19 | 95,429 |
| 2023-08-08 | 8,260.00 | 8,740.00 | 7,980.00 | 8,500.00 | 8,278.49 | 195,225 |
| 2023-08-07 | 8,340.00 | 8,440.00 | 8,150.00 | 8,240.00 | 8,025.27 | 58,890 |
| 2023-08-04 | 8,470.00 | 8,500.00 | 8,190.00 | 8,340.00 | 8,122.66 | 88,406 |
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.