JASTECH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 9,100.00 | 9,100.00 | 8,330.00 | 8,460.00 | 8,239.54 | 187,119 |
| 2023-05-08 | 8,910.00 | 9,220.00 | 8,850.00 | 9,020.00 | 8,784.94 | 80,244 |
| 2023-05-04 | 8,900.00 | 9,040.00 | 8,720.00 | 8,810.00 | 8,580.41 | 97,012 |
| 2023-05-03 | 8,910.00 | 9,160.00 | 8,750.00 | 8,920.00 | 8,687.55 | 92,055 |
| 2023-05-02 | 8,800.00 | 9,040.00 | 8,700.00 | 8,920.00 | 8,687.55 | 108,742 |
| 2023-04-28 | 8,970.00 | 9,050.00 | 8,690.00 | 8,800.00 | 8,570.67 | 86,321 |
| 2023-04-27 | 8,830.00 | 8,970.00 | 8,600.00 | 8,820.00 | 8,590.15 | 137,890 |
| 2023-04-26 | 9,050.00 | 9,100.00 | 8,820.00 | 8,920.00 | 8,687.55 | 96,731 |
| 2023-04-25 | 9,200.00 | 9,330.00 | 8,910.00 | 9,050.00 | 8,814.16 | 169,222 |
| 2023-04-24 | 9,320.00 | 9,420.00 | 9,090.00 | 9,200.00 | 8,960.25 | 106,887 |
| 2023-04-21 | 9,460.00 | 9,590.00 | 9,210.00 | 9,320.00 | 9,077.12 | 123,200 |
| 2023-04-20 | 9,850.00 | 9,910.00 | 9,350.00 | 9,470.00 | 9,223.21 | 196,107 |
| 2023-04-19 | 10,000.00 | 10,030.00 | 9,810.00 | 9,850.00 | 9,593.31 | 158,877 |
| 2023-04-18 | 10,130.00 | 10,190.00 | 9,800.00 | 10,030.00 | 9,768.62 | 230,375 |
| 2023-04-17 | 10,210.00 | 10,380.00 | 9,970.00 | 10,090.00 | 9,827.06 | 573,597 |
| 2023-04-14 | 9,700.00 | 9,780.00 | 9,480.00 | 9,770.00 | 9,515.40 | 194,136 |
| 2023-04-13 | 9,790.00 | 9,790.00 | 9,450.00 | 9,560.00 | 9,310.87 | 160,142 |
| 2023-04-12 | 9,830.00 | 9,940.00 | 9,480.00 | 9,800.00 | 9,544.62 | 308,710 |
| 2023-04-11 | 9,640.00 | 10,000.00 | 9,640.00 | 9,740.00 | 9,486.18 | 217,762 |
| 2023-04-10 | 10,090.00 | 10,170.00 | 9,490.00 | 9,740.00 | 9,486.18 | 347,919 |
| 2023-04-07 | 10,030.00 | 10,290.00 | 9,930.00 | 10,080.00 | 9,817.32 | 212,564 |
| 2023-04-06 | 10,570.00 | 10,580.00 | 9,860.00 | 9,920.00 | 9,661.49 | 428,125 |
| 2023-04-05 | 10,900.00 | 11,220.00 | 10,390.00 | 10,570.00 | 10,294.55 | 529,541 |
| 2023-04-04 | 10,800.00 | 10,880.00 | 10,450.00 | 10,550.00 | 10,275.07 | 299,859 |
| 2023-04-03 | 10,480.00 | 10,940.00 | 10,170.00 | 10,770.00 | 10,489.34 | 400,670 |
| 2023-03-31 | 11,000.00 | 11,180.00 | 10,440.00 | 10,440.00 | 10,167.94 | 658,485 |
| 2023-03-30 | 10,510.00 | 10,830.00 | 10,260.00 | 10,550.00 | 10,275.07 | 545,092 |
| 2023-03-29 | 11,090.00 | 11,110.00 | 10,420.00 | 10,510.00 | 10,236.11 | 476,315 |
| 2023-03-28 | 10,450.00 | 11,000.00 | 10,220.00 | 10,770.00 | 10,489.34 | 738,424 |
| 2023-03-27 | 9,900.00 | 10,600.00 | 9,670.00 | 10,390.00 | 10,119.24 | 764,478 |
| 2023-03-24 | 9,910.00 | 10,280.00 | 9,750.00 | 9,810.00 | 9,554.35 | 409,071 |
| 2023-03-23 | 9,780.00 | 10,320.00 | 9,680.00 | 9,900.00 | 9,642.01 | 411,668 |
| 2023-03-22 | 9,920.00 | 10,500.00 | 9,520.00 | 10,120.00 | 9,856.28 | 669,193 |
| 2023-03-21 | 10,050.00 | 10,280.00 | 9,710.00 | 9,830.00 | 9,573.83 | 353,529 |
| 2023-03-20 | 9,700.00 | 10,100.00 | 9,370.00 | 9,880.00 | 9,622.53 | 421,904 |
| 2023-03-17 | 9,920.00 | 10,110.00 | 9,620.00 | 9,620.00 | 9,369.31 | 306,966 |
| 2023-03-16 | 8,960.00 | 10,300.00 | 8,620.00 | 9,930.00 | 9,671.23 | 1,060,601 |
| 2023-03-15 | 8,940.00 | 9,110.00 | 8,800.00 | 9,040.00 | 8,804.42 | 319,769 |
| 2023-03-14 | 9,800.00 | 9,830.00 | 8,800.00 | 8,800.00 | 8,570.67 | 530,513 |
| 2023-03-13 | 10,090.00 | 10,640.00 | 9,660.00 | 9,890.00 | 9,632.27 | 512,860 |
| 2023-03-10 | 11,020.00 | 11,300.00 | 9,920.00 | 10,080.00 | 9,817.32 | 1,605,341 |
| 2023-03-09 | 10,550.00 | 12,000.00 | 10,520.00 | 11,560.00 | 11,258.75 | 1,710,526 |
| 2023-03-08 | 9,810.00 | 10,670.00 | 9,800.00 | 10,660.00 | 10,382.20 | 1,029,175 |
| 2023-03-07 | 9,150.00 | 9,890.00 | 8,990.00 | 9,830.00 | 9,573.83 | 401,047 |
| 2023-03-06 | 8,760.00 | 9,170.00 | 8,530.00 | 9,150.00 | 8,911.55 | 244,008 |
| 2023-03-03 | 8,600.00 | 8,720.00 | 8,520.00 | 8,670.00 | 8,444.06 | 62,620 |
| 2023-03-02 | 8,800.00 | 8,900.00 | 8,610.00 | 8,690.00 | 8,463.54 | 52,817 |
| 2023-02-28 | 8,900.00 | 8,950.00 | 8,720.00 | 8,800.00 | 8,570.67 | 58,158 |
| 2023-02-27 | 8,680.00 | 8,880.00 | 8,510.00 | 8,870.00 | 8,638.85 | 100,873 |
| 2023-02-24 | 8,780.00 | 8,880.00 | 8,610.00 | 8,690.00 | 8,463.54 | 71,951 |
| 2023-02-23 | 8,690.00 | 8,850.00 | 8,660.00 | 8,750.00 | 8,521.98 | 44,182 |
| 2023-02-22 | 8,800.00 | 8,880.00 | 8,710.00 | 8,740.00 | 8,512.24 | 75,256 |
| 2023-02-21 | 9,100.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,668.07 | 85,970 |
| 2023-02-20 | 8,800.00 | 9,210.00 | 8,750.00 | 9,070.00 | 8,833.64 | 143,139 |
| 2023-02-17 | 8,840.00 | 8,970.00 | 8,550.00 | 8,700.00 | 8,473.28 | 124,271 |
| 2023-02-16 | 8,850.00 | 9,080.00 | 8,800.00 | 8,890.00 | 8,658.33 | 61,682 |
| 2023-02-15 | 9,090.00 | 9,180.00 | 8,750.00 | 8,860.00 | 8,629.11 | 95,593 |
| 2023-02-14 | 9,200.00 | 9,200.00 | 8,870.00 | 9,090.00 | 8,853.12 | 124,012 |
| 2023-02-13 | 8,910.00 | 9,380.00 | 8,910.00 | 9,110.00 | 8,872.60 | 360,049 |
| 2023-02-10 | 8,780.00 | 9,100.00 | 8,670.00 | 8,900.00 | 8,668.07 | 201,808 |
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.