JASTECH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 8,790.00 | 8,950.00 | 8,640.00 | 8,830.00 | 8,599.89 | 157,623 |
| 2023-02-08 | 8,590.00 | 8,950.00 | 8,480.00 | 8,840.00 | 8,609.63 | 304,043 |
| 2023-02-07 | 8,070.00 | 9,260.00 | 8,070.00 | 8,440.00 | 8,220.06 | 741,164 |
| 2023-02-06 | 8,330.00 | 8,360.00 | 8,140.00 | 8,230.00 | 8,015.53 | 36,560 |
| 2023-02-03 | 8,460.00 | 8,550.00 | 8,240.00 | 8,330.00 | 8,112.92 | 62,173 |
| 2023-02-02 | 8,590.00 | 8,640.00 | 8,280.00 | 8,440.00 | 8,220.06 | 121,042 |
| 2023-02-01 | 8,670.00 | 8,980.00 | 8,180.00 | 8,570.00 | 8,346.67 | 350,104 |
| 2023-01-31 | 8,210.00 | 8,890.00 | 8,210.00 | 8,580.00 | 8,356.41 | 321,595 |
| 2023-01-30 | 8,360.00 | 8,360.00 | 7,900.00 | 8,200.00 | 7,986.31 | 136,875 |
| 2023-01-27 | 8,750.00 | 8,870.00 | 8,240.00 | 8,270.00 | 8,054.49 | 98,751 |
| 2023-01-26 | 8,600.00 | 8,680.00 | 8,500.00 | 8,670.00 | 8,444.06 | 37,607 |
| 2023-01-25 | 8,480.00 | 8,650.00 | 8,420.00 | 8,600.00 | 8,375.89 | 45,649 |
| 2023-01-20 | 8,170.00 | 8,510.00 | 8,170.00 | 8,480.00 | 8,259.01 | 60,634 |
| 2023-01-19 | 8,190.00 | 8,270.00 | 8,110.00 | 8,170.00 | 7,957.09 | 18,278 |
| 2023-01-18 | 8,230.00 | 8,300.00 | 8,070.00 | 8,150.00 | 7,937.61 | 38,726 |
| 2023-01-17 | 8,540.00 | 8,540.00 | 8,090.00 | 8,210.00 | 7,996.05 | 39,118 |
| 2023-01-16 | 8,300.00 | 8,600.00 | 8,210.00 | 8,300.00 | 8,083.70 | 39,869 |
| 2023-01-13 | 8,670.00 | 8,690.00 | 8,190.00 | 8,280.00 | 8,064.23 | 106,864 |
| 2023-01-12 | 8,480.00 | 8,680.00 | 8,430.00 | 8,670.00 | 8,444.06 | 114,574 |
| 2023-01-11 | 8,330.00 | 8,530.00 | 8,330.00 | 8,480.00 | 8,259.01 | 35,235 |
| 2023-01-10 | 8,270.00 | 8,640.00 | 8,270.00 | 8,330.00 | 8,112.92 | 88,466 |
| 2023-01-09 | 8,160.00 | 8,300.00 | 8,120.00 | 8,170.00 | 7,957.09 | 33,952 |
| 2023-01-06 | 7,810.00 | 8,250.00 | 7,730.00 | 8,160.00 | 7,947.35 | 90,631 |
| 2023-01-05 | 8,080.00 | 8,090.00 | 7,640.00 | 7,750.00 | 7,548.04 | 62,962 |
| 2023-01-04 | 7,840.00 | 8,240.00 | 7,760.00 | 8,120.00 | 7,908.40 | 75,506 |
| 2023-01-03 | 7,570.00 | 7,840.00 | 7,390.00 | 7,840.00 | 7,635.69 | 46,102 |
| 2023-01-02 | 7,660.00 | 7,770.00 | 7,530.00 | 7,550.00 | 7,353.25 | 25,754 |
| 2022-12-29 | 7,780.00 | 7,930.00 | 7,700.00 | 7,720.00 | 7,518.82 | 27,523 |
| 2022-12-28 | 7,990.00 | 8,090.00 | 7,850.00 | 7,850.00 | 7,645.43 | 29,444 |
| 2022-12-27 | 7,920.00 | 8,100.00 | 7,920.00 | 7,950.00 | 7,548.04 | 33,429 |
| 2022-12-26 | 7,900.00 | 8,120.00 | 7,880.00 | 8,000.00 | 7,595.51 | 12,427 |
| 2022-12-23 | 8,060.00 | 8,060.00 | 7,700.00 | 7,920.00 | 7,519.55 | 49,573 |
| 2022-12-22 | 8,350.00 | 8,390.00 | 7,920.00 | 7,950.00 | 7,548.04 | 75,109 |
| 2022-12-21 | 8,390.00 | 8,590.00 | 8,260.00 | 8,300.00 | 7,880.34 | 43,054 |
| 2022-12-20 | 8,250.00 | 8,500.00 | 8,160.00 | 8,440.00 | 8,013.26 | 142,543 |
| 2022-12-19 | 7,720.00 | 8,340.00 | 7,680.00 | 8,270.00 | 7,851.86 | 102,187 |
| 2022-12-16 | 7,730.00 | 7,850.00 | 7,700.00 | 7,750.00 | 7,358.15 | 24,591 |
| 2022-12-15 | 7,870.00 | 7,960.00 | 7,820.00 | 7,850.00 | 7,453.09 | 26,732 |
| 2022-12-14 | 7,700.00 | 7,970.00 | 7,700.00 | 7,930.00 | 7,529.05 | 46,101 |
| 2022-12-13 | 7,720.00 | 7,800.00 | 7,590.00 | 7,700.00 | 7,310.68 | 61,710 |
| 2022-12-12 | 8,380.00 | 8,380.00 | 7,550.00 | 7,680.00 | 7,291.69 | 233,138 |
| 2022-12-09 | 8,700.00 | 8,750.00 | 8,340.00 | 8,380.00 | 7,956.30 | 132,110 |
| 2022-12-08 | 8,700.00 | 8,730.00 | 8,490.00 | 8,700.00 | 8,260.12 | 42,184 |
| 2022-12-07 | 8,530.00 | 9,010.00 | 8,530.00 | 8,730.00 | 8,288.60 | 69,966 |
| 2022-12-06 | 8,830.00 | 8,830.00 | 8,580.00 | 8,710.00 | 8,269.61 | 78,246 |
| 2022-12-05 | 8,830.00 | 9,040.00 | 8,730.00 | 8,870.00 | 8,421.52 | 77,425 |
| 2022-12-02 | 8,960.00 | 9,080.00 | 8,640.00 | 8,910.00 | 8,459.50 | 108,584 |
| 2022-12-01 | 9,050.00 | 9,110.00 | 8,930.00 | 9,000.00 | 8,544.95 | 68,805 |
| 2022-11-30 | 9,300.00 | 9,350.00 | 8,910.00 | 9,030.00 | 8,573.43 | 186,027 |
| 2022-11-29 | 8,810.00 | 9,400.00 | 8,800.00 | 9,300.00 | 8,829.78 | 404,155 |
| 2022-11-28 | 8,840.00 | 9,140.00 | 8,610.00 | 8,860.00 | 8,412.03 | 310,650 |
| 2022-11-25 | 8,510.00 | 8,840.00 | 8,500.00 | 8,840.00 | 8,393.04 | 253,499 |
| 2022-11-24 | 8,700.00 | 8,730.00 | 8,450.00 | 8,660.00 | 8,222.14 | 216,586 |
| 2022-11-23 | 8,270.00 | 8,600.00 | 8,250.00 | 8,590.00 | 8,155.68 | 235,649 |
| 2022-11-22 | 7,620.00 | 8,310.00 | 7,610.00 | 8,260.00 | 7,842.36 | 235,593 |
| 2022-11-21 | 7,860.00 | 7,890.00 | 7,600.00 | 7,730.00 | 7,339.16 | 103,769 |
| 2022-11-18 | 8,190.00 | 8,310.00 | 7,740.00 | 7,860.00 | 7,462.59 | 150,726 |
| 2022-11-17 | 7,710.00 | 8,150.00 | 7,710.00 | 8,140.00 | 7,728.43 | 233,547 |
| 2022-11-16 | 7,260.00 | 7,770.00 | 7,160.00 | 7,710.00 | 7,320.17 | 136,742 |
| 2022-11-15 | 7,350.00 | 7,390.00 | 7,110.00 | 7,290.00 | 6,921.41 | 39,183 |
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.