JASTECH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 7,350.00 | 7,390.00 | 7,110.00 | 7,290.00 | 6,921.41 | 39,183 |
| 2022-11-14 | 7,360.00 | 7,410.00 | 7,190.00 | 7,310.00 | 6,940.40 | 58,688 |
| 2022-11-11 | 7,330.00 | 7,470.00 | 7,270.00 | 7,320.00 | 6,949.89 | 69,451 |
| 2022-11-10 | 7,220.00 | 7,360.00 | 7,100.00 | 7,290.00 | 6,921.41 | 28,327 |
| 2022-11-09 | 7,160.00 | 7,290.00 | 7,150.00 | 7,220.00 | 6,854.95 | 31,677 |
| 2022-11-08 | 7,300.00 | 7,370.00 | 7,210.00 | 7,230.00 | 6,864.44 | 54,132 |
| 2022-11-07 | 7,100.00 | 7,300.00 | 7,050.00 | 7,300.00 | 6,930.90 | 51,825 |
| 2022-11-04 | 6,980.00 | 7,130.00 | 6,920.00 | 7,090.00 | 6,731.52 | 49,642 |
| 2022-11-03 | 6,760.00 | 7,060.00 | 6,640.00 | 7,010.00 | 6,655.57 | 58,355 |
| 2022-11-02 | 6,820.00 | 6,920.00 | 6,670.00 | 6,760.00 | 6,418.21 | 38,089 |
| 2022-11-01 | 6,510.00 | 7,070.00 | 6,510.00 | 6,820.00 | 6,475.17 | 118,330 |
| 2022-10-31 | 6,540.00 | 6,710.00 | 6,400.00 | 6,620.00 | 6,285.28 | 35,639 |
| 2022-10-28 | 6,610.00 | 6,670.00 | 6,430.00 | 6,510.00 | 6,180.85 | 39,127 |
| 2022-10-27 | 6,430.00 | 6,740.00 | 6,430.00 | 6,670.00 | 6,332.76 | 33,841 |
| 2022-10-26 | 6,420.00 | 6,600.00 | 6,290.00 | 6,500.00 | 6,171.35 | 33,420 |
| 2022-10-25 | 6,070.00 | 6,440.00 | 6,070.00 | 6,400.00 | 6,076.41 | 38,954 |
| 2022-10-24 | 5,980.00 | 6,150.00 | 5,980.00 | 6,070.00 | 5,763.09 | 13,575 |
| 2022-10-21 | 6,000.00 | 6,030.00 | 5,950.00 | 5,980.00 | 5,677.64 | 13,636 |
| 2022-10-20 | 6,200.00 | 6,200.00 | 6,010.00 | 6,010.00 | 5,706.13 | 12,052 |
| 2022-10-19 | 6,280.00 | 6,360.00 | 6,110.00 | 6,110.00 | 5,801.07 | 19,720 |
| 2022-10-18 | 6,180.00 | 6,340.00 | 6,180.00 | 6,270.00 | 5,952.98 | 11,066 |
| 2022-10-17 | 6,080.00 | 6,260.00 | 6,020.00 | 6,150.00 | 5,839.05 | 22,610 |
| 2022-10-14 | 6,070.00 | 6,220.00 | 6,030.00 | 6,150.00 | 5,839.05 | 20,512 |
| 2022-10-13 | 6,060.00 | 6,060.00 | 5,920.00 | 5,960.00 | 5,658.65 | 24,561 |
| 2022-10-12 | 5,990.00 | 6,140.00 | 5,960.00 | 6,070.00 | 5,763.09 | 12,936 |
| 2022-10-11 | 6,310.00 | 6,310.00 | 6,030.00 | 6,080.00 | 5,772.59 | 23,334 |
| 2022-10-07 | 6,260.00 | 6,520.00 | 6,160.00 | 6,370.00 | 6,047.92 | 28,960 |
| 2022-10-06 | 6,120.00 | 6,330.00 | 6,100.00 | 6,270.00 | 5,952.98 | 43,173 |
| 2022-10-05 | 6,340.00 | 6,340.00 | 5,970.00 | 6,050.00 | 5,744.10 | 19,213 |
| 2022-10-04 | 6,250.00 | 6,270.00 | 6,040.00 | 6,230.00 | 5,915.00 | 21,361 |
| 2022-09-30 | 6,070.00 | 6,160.00 | 5,910.00 | 6,070.00 | 5,763.09 | 22,096 |
| 2022-09-29 | 6,210.00 | 6,320.00 | 6,020.00 | 6,070.00 | 5,763.09 | 42,076 |
| 2022-09-28 | 6,170.00 | 6,360.00 | 5,900.00 | 6,190.00 | 5,877.03 | 50,569 |
| 2022-09-27 | 6,230.00 | 6,400.00 | 6,130.00 | 6,350.00 | 6,028.94 | 44,125 |
| 2022-09-26 | 6,510.00 | 6,510.00 | 6,170.00 | 6,290.00 | 5,971.97 | 49,434 |
| 2022-09-23 | 6,710.00 | 6,800.00 | 6,510.00 | 6,570.00 | 6,237.81 | 38,655 |
| 2022-09-22 | 6,750.00 | 6,830.00 | 6,550.00 | 6,820.00 | 6,475.17 | 45,715 |
| 2022-09-21 | 6,850.00 | 6,910.00 | 6,720.00 | 6,780.00 | 6,437.19 | 20,987 |
| 2022-09-20 | 6,710.00 | 6,900.00 | 6,710.00 | 6,830.00 | 6,484.67 | 45,180 |
| 2022-09-19 | 6,930.00 | 6,930.00 | 6,690.00 | 6,710.00 | 6,370.73 | 48,086 |
| 2022-09-16 | 7,040.00 | 7,050.00 | 6,910.00 | 6,930.00 | 6,579.61 | 49,380 |
| 2022-09-15 | 7,170.00 | 7,230.00 | 7,040.00 | 7,080.00 | 6,722.03 | 27,900 |
| 2022-09-14 | 7,240.00 | 7,310.00 | 7,090.00 | 7,170.00 | 6,807.48 | 47,488 |
| 2022-09-13 | 7,290.00 | 7,430.00 | 7,190.00 | 7,310.00 | 6,940.40 | 66,146 |
| 2022-09-08 | 7,290.00 | 7,520.00 | 7,130.00 | 7,170.00 | 6,807.48 | 65,899 |
| 2022-09-07 | 7,150.00 | 7,420.00 | 6,940.00 | 7,360.00 | 6,987.87 | 109,105 |
| 2022-09-06 | 7,170.00 | 7,170.00 | 7,060.00 | 7,130.00 | 6,769.50 | 24,310 |
| 2022-09-05 | 6,940.00 | 7,140.00 | 6,940.00 | 7,090.00 | 6,731.52 | 60,611 |
| 2022-09-02 | 6,930.00 | 7,080.00 | 6,900.00 | 6,940.00 | 6,589.10 | 19,971 |
| 2022-09-01 | 7,020.00 | 7,110.00 | 6,870.00 | 6,940.00 | 6,589.10 | 48,473 |
| 2022-08-31 | 6,980.00 | 7,110.00 | 6,860.00 | 7,070.00 | 6,712.53 | 39,913 |
| 2022-08-30 | 6,620.00 | 6,950.00 | 6,620.00 | 6,930.00 | 6,579.61 | 29,366 |
| 2022-08-29 | 6,780.00 | 6,780.00 | 6,580.00 | 6,680.00 | 6,342.25 | 34,482 |
| 2022-08-26 | 6,930.00 | 7,110.00 | 6,830.00 | 6,920.00 | 6,570.12 | 36,800 |
| 2022-08-25 | 7,020.00 | 7,020.00 | 6,810.00 | 6,890.00 | 6,541.63 | 29,639 |
| 2022-08-24 | 6,710.00 | 6,970.00 | 6,700.00 | 6,950.00 | 6,598.60 | 46,056 |
| 2022-08-23 | 6,870.00 | 6,870.00 | 6,630.00 | 6,720.00 | 6,380.23 | 24,012 |
| 2022-08-22 | 7,070.00 | 7,070.00 | 6,500.00 | 6,760.00 | 6,418.21 | 48,432 |
| 2022-08-19 | 7,170.00 | 7,270.00 | 6,980.00 | 7,100.00 | 6,741.01 | 50,527 |
| 2022-08-18 | 6,880.00 | 7,200.00 | 6,770.00 | 7,130.00 | 6,769.50 | 157,607 |
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.