JASTECH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 8,470.00 | 8,580.00 | 8,300.00 | 8,470.00 | 8,249.27 | 101,715 |
| 2023-08-02 | 8,780.00 | 8,840.00 | 8,390.00 | 8,470.00 | 8,249.27 | 144,705 |
| 2023-08-01 | 8,870.00 | 8,940.00 | 8,630.00 | 8,780.00 | 8,551.20 | 135,313 |
| 2023-07-31 | 9,070.00 | 9,130.00 | 8,840.00 | 8,880.00 | 8,648.59 | 107,914 |
| 2023-07-28 | 8,810.00 | 9,100.00 | 8,750.00 | 9,050.00 | 8,814.16 | 78,627 |
| 2023-07-27 | 9,000.00 | 9,200.00 | 8,570.00 | 8,730.00 | 8,502.50 | 289,150 |
| 2023-07-26 | 9,610.00 | 9,770.00 | 8,830.00 | 9,000.00 | 8,765.46 | 257,876 |
| 2023-07-25 | 9,480.00 | 9,960.00 | 9,400.00 | 9,600.00 | 9,349.83 | 159,224 |
| 2023-07-24 | 9,700.00 | 9,810.00 | 9,350.00 | 9,550.00 | 9,301.13 | 109,510 |
| 2023-07-21 | 9,850.00 | 10,020.00 | 9,680.00 | 9,690.00 | 9,437.48 | 143,096 |
| 2023-07-20 | 9,970.00 | 9,990.00 | 9,750.00 | 9,970.00 | 9,710.19 | 114,599 |
| 2023-07-19 | 10,210.00 | 10,210.00 | 9,860.00 | 9,880.00 | 9,622.53 | 198,455 |
| 2023-07-18 | 10,200.00 | 10,240.00 | 9,600.00 | 10,170.00 | 9,904.97 | 224,845 |
| 2023-07-17 | 10,130.00 | 10,400.00 | 10,030.00 | 10,180.00 | 9,914.71 | 249,724 |
| 2023-07-14 | 10,120.00 | 10,130.00 | 9,790.00 | 9,940.00 | 9,680.97 | 209,885 |
| 2023-07-13 | 9,650.00 | 10,260.00 | 9,550.00 | 9,990.00 | 9,729.66 | 289,051 |
| 2023-07-12 | 9,710.00 | 9,720.00 | 9,330.00 | 9,500.00 | 9,252.43 | 88,997 |
| 2023-07-11 | 9,140.00 | 9,610.00 | 9,140.00 | 9,530.00 | 9,281.65 | 139,814 |
| 2023-07-10 | 9,070.00 | 9,380.00 | 9,070.00 | 9,140.00 | 8,901.81 | 124,099 |
| 2023-07-07 | 9,440.00 | 9,580.00 | 9,090.00 | 9,220.00 | 8,979.73 | 252,076 |
| 2023-07-06 | 9,790.00 | 10,100.00 | 9,300.00 | 9,380.00 | 9,135.56 | 297,483 |
| 2023-07-05 | 9,900.00 | 10,120.00 | 9,690.00 | 9,790.00 | 9,534.88 | 117,209 |
| 2023-07-04 | 9,970.00 | 10,220.00 | 9,830.00 | 9,920.00 | 9,661.49 | 134,371 |
| 2023-07-03 | 9,600.00 | 10,270.00 | 9,600.00 | 9,930.00 | 9,671.23 | 257,511 |
| 2023-06-30 | 10,140.00 | 10,170.00 | 9,240.00 | 9,580.00 | 9,330.35 | 709,661 |
| 2023-06-29 | 10,520.00 | 10,800.00 | 10,260.00 | 10,400.00 | 10,128.98 | 285,933 |
| 2023-06-28 | 10,990.00 | 10,990.00 | 10,290.00 | 10,630.00 | 10,352.99 | 369,746 |
| 2023-06-27 | 10,890.00 | 11,100.00 | 10,490.00 | 10,740.00 | 10,460.12 | 249,036 |
| 2023-06-26 | 11,180.00 | 11,180.00 | 10,730.00 | 10,890.00 | 10,606.21 | 309,409 |
| 2023-06-23 | 10,940.00 | 11,590.00 | 10,700.00 | 11,200.00 | 10,908.13 | 758,951 |
| 2023-06-22 | 10,170.00 | 11,200.00 | 10,070.00 | 10,980.00 | 10,693.86 | 1,176,033 |
| 2023-06-21 | 10,250.00 | 10,450.00 | 10,090.00 | 10,230.00 | 9,963.41 | 226,167 |
| 2023-06-20 | 10,800.00 | 10,810.00 | 10,260.00 | 10,380.00 | 10,109.50 | 381,357 |
| 2023-06-19 | 10,830.00 | 10,870.00 | 10,380.00 | 10,760.00 | 10,479.60 | 720,742 |
| 2023-06-16 | 9,670.00 | 11,500.00 | 9,460.00 | 10,630.00 | 10,352.99 | 3,253,770 |
| 2023-06-15 | 9,500.00 | 9,800.00 | 9,400.00 | 9,650.00 | 9,398.52 | 301,735 |
| 2023-06-14 | 9,680.00 | 9,680.00 | 9,190.00 | 9,240.00 | 8,999.21 | 216,910 |
| 2023-06-13 | 9,610.00 | 9,860.00 | 9,530.00 | 9,630.00 | 9,379.05 | 300,342 |
| 2023-06-12 | 9,650.00 | 9,660.00 | 9,200.00 | 9,450.00 | 9,203.74 | 217,451 |
| 2023-06-09 | 9,670.00 | 9,770.00 | 9,510.00 | 9,660.00 | 9,408.26 | 233,010 |
| 2023-06-08 | 9,430.00 | 9,870.00 | 9,040.00 | 9,790.00 | 9,534.88 | 578,307 |
| 2023-06-07 | 9,790.00 | 10,100.00 | 9,110.00 | 9,240.00 | 8,999.21 | 1,300,854 |
| 2023-06-05 | 8,550.00 | 8,980.00 | 8,350.00 | 8,980.00 | 8,745.98 | 262,225 |
| 2023-06-02 | 8,530.00 | 8,640.00 | 8,320.00 | 8,530.00 | 8,307.71 | 79,339 |
| 2023-06-01 | 8,520.00 | 8,690.00 | 8,340.00 | 8,460.00 | 8,239.54 | 153,688 |
| 2023-05-31 | 8,270.00 | 8,580.00 | 8,130.00 | 8,520.00 | 8,297.97 | 153,026 |
| 2023-05-30 | 8,070.00 | 8,190.00 | 8,010.00 | 8,090.00 | 7,879.18 | 54,557 |
| 2023-05-26 | 8,200.00 | 8,310.00 | 8,020.00 | 8,020.00 | 7,811.00 | 58,521 |
| 2023-05-25 | 8,110.00 | 8,200.00 | 8,040.00 | 8,040.00 | 7,830.48 | 48,103 |
| 2023-05-24 | 8,230.00 | 8,280.00 | 8,110.00 | 8,120.00 | 7,908.40 | 80,170 |
| 2023-05-23 | 8,330.00 | 8,400.00 | 8,250.00 | 8,340.00 | 8,122.66 | 81,271 |
| 2023-05-22 | 8,590.00 | 8,640.00 | 8,310.00 | 8,330.00 | 8,112.92 | 179,513 |
| 2023-05-19 | 8,300.00 | 8,480.00 | 8,180.00 | 8,480.00 | 8,259.01 | 185,903 |
| 2023-05-18 | 8,120.00 | 8,360.00 | 7,990.00 | 8,100.00 | 7,888.92 | 169,582 |
| 2023-05-17 | 8,000.00 | 8,220.00 | 7,720.00 | 7,940.00 | 7,733.09 | 219,282 |
| 2023-05-16 | 7,800.00 | 8,890.00 | 7,660.00 | 8,000.00 | 7,791.52 | 543,270 |
| 2023-05-15 | 7,840.00 | 7,890.00 | 7,640.00 | 7,700.00 | 7,499.34 | 79,615 |
| 2023-05-12 | 7,810.00 | 8,050.00 | 7,810.00 | 7,820.00 | 7,616.21 | 54,230 |
| 2023-05-11 | 7,960.00 | 8,030.00 | 7,800.00 | 7,810.00 | 7,606.47 | 92,781 |
| 2023-05-10 | 8,460.00 | 8,460.00 | 7,850.00 | 7,880.00 | 7,674.65 | 311,072 |
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.