JASTECH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 6,770.00 | 7,010.00 | 6,740.00 | 6,880.00 | 6,532.14 | 96,915 |
| 2022-08-16 | 6,750.00 | 6,800.00 | 6,690.00 | 6,730.00 | 6,389.72 | 27,797 |
| 2022-08-12 | 6,820.00 | 6,830.00 | 6,640.00 | 6,740.00 | 6,399.22 | 42,930 |
| 2022-08-11 | 6,740.00 | 6,970.00 | 6,740.00 | 6,820.00 | 6,475.17 | 87,006 |
| 2022-08-10 | 6,340.00 | 6,970.00 | 6,330.00 | 6,730.00 | 6,389.72 | 341,211 |
| 2022-08-09 | 6,110.00 | 6,610.00 | 6,100.00 | 6,400.00 | 6,076.41 | 100,989 |
| 2022-08-08 | 6,200.00 | 6,270.00 | 6,110.00 | 6,140.00 | 5,829.55 | 29,819 |
| 2022-08-05 | 6,370.00 | 6,380.00 | 6,230.00 | 6,230.00 | 5,915.00 | 47,507 |
| 2022-08-04 | 6,320.00 | 6,460.00 | 6,270.00 | 6,370.00 | 6,047.92 | 32,590 |
| 2022-08-03 | 6,270.00 | 6,440.00 | 6,250.00 | 6,320.00 | 6,000.45 | 44,637 |
| 2022-08-02 | 6,350.00 | 6,410.00 | 6,240.00 | 6,310.00 | 5,990.96 | 75,826 |
| 2022-08-01 | 6,000.00 | 7,200.00 | 6,000.00 | 6,350.00 | 6,028.94 | 1,360,957 |
| 2022-07-29 | 6,100.00 | 6,100.00 | 5,910.00 | 6,000.00 | 5,696.63 | 12,356 |
| 2022-07-28 | 6,200.00 | 6,430.00 | 6,020.00 | 6,050.00 | 5,744.10 | 60,712 |
| 2022-07-27 | 6,250.00 | 6,870.00 | 5,980.00 | 6,180.00 | 5,867.53 | 606,496 |
| 2022-07-26 | 6,090.00 | 6,100.00 | 5,910.00 | 5,970.00 | 5,668.15 | 1,757 |
| 2022-07-25 | 6,240.00 | 6,240.00 | 6,000.00 | 6,000.00 | 5,696.63 | 4,202 |
| 2022-07-22 | 6,100.00 | 6,140.00 | 6,020.00 | 6,100.00 | 5,791.58 | 5,936 |
| 2022-07-21 | 6,050.00 | 6,160.00 | 5,980.00 | 6,100.00 | 5,791.58 | 11,523 |
| 2022-07-20 | 6,050.00 | 6,210.00 | 6,000.00 | 6,000.00 | 5,696.63 | 15,040 |
| 2022-07-19 | 5,890.00 | 6,470.00 | 5,810.00 | 6,050.00 | 5,744.10 | 130,304 |
| 2022-07-18 | 5,700.00 | 5,870.00 | 5,660.00 | 5,830.00 | 5,535.23 | 12,259 |
| 2022-07-15 | 5,740.00 | 5,740.00 | 5,620.00 | 5,700.00 | 5,411.80 | 1,891 |
| 2022-07-14 | 5,680.00 | 5,800.00 | 5,630.00 | 5,780.00 | 5,487.76 | 2,944 |
| 2022-07-13 | 5,790.00 | 5,800.00 | 5,680.00 | 5,680.00 | 5,392.81 | 2,092 |
| 2022-07-12 | 5,790.00 | 5,850.00 | 5,650.00 | 5,850.00 | 5,554.22 | 2,758 |
| 2022-07-11 | 5,880.00 | 5,880.00 | 5,650.00 | 5,790.00 | 5,497.25 | 6,931 |
| 2022-07-08 | 5,800.00 | 5,850.00 | 5,700.00 | 5,720.00 | 5,430.79 | 4,084 |
| 2022-07-07 | 5,730.00 | 5,840.00 | 5,620.00 | 5,800.00 | 5,506.74 | 3,771 |
| 2022-07-06 | 5,790.00 | 5,840.00 | 5,660.00 | 5,680.00 | 5,392.81 | 9,381 |
| 2022-07-05 | 5,880.00 | 5,890.00 | 5,710.00 | 5,780.00 | 5,487.76 | 3,617 |
| 2022-07-04 | 5,740.00 | 5,930.00 | 5,680.00 | 5,780.00 | 5,487.76 | 5,891 |
| 2022-07-01 | 5,750.00 | 5,890.00 | 5,570.00 | 5,770.00 | 5,478.26 | 7,157 |
| 2022-06-30 | 5,930.00 | 5,930.00 | 5,690.00 | 5,810.00 | 5,516.24 | 6,840 |
| 2022-06-29 | 5,680.00 | 5,860.00 | 5,420.00 | 5,810.00 | 5,516.24 | 16,816 |
| 2022-06-28 | 5,880.00 | 5,880.00 | 5,650.00 | 5,710.00 | 5,421.29 | 3,580 |
| 2022-06-27 | 5,490.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,411.80 | 7,486 |
| 2022-06-24 | 5,170.00 | 5,430.00 | 5,170.00 | 5,400.00 | 5,126.97 | 5,331 |
| 2022-06-23 | 5,170.00 | 5,330.00 | 5,050.00 | 5,160.00 | 4,899.10 | 25,699 |
| 2022-06-22 | 5,530.00 | 5,730.00 | 5,290.00 | 5,290.00 | 5,022.53 | 17,173 |
| 2022-06-21 | 5,520.00 | 5,740.00 | 5,520.00 | 5,630.00 | 5,345.34 | 11,993 |
| 2022-06-20 | 6,160.00 | 6,160.00 | 5,580.00 | 5,650.00 | 5,364.33 | 36,590 |
| 2022-06-17 | 6,030.00 | 6,080.00 | 5,920.00 | 6,020.00 | 5,715.62 | 17,772 |
| 2022-06-16 | 6,030.00 | 6,210.00 | 5,980.00 | 6,050.00 | 5,744.10 | 12,436 |
| 2022-06-15 | 6,110.00 | 6,240.00 | 6,020.00 | 6,030.00 | 5,725.12 | 18,196 |
| 2022-06-14 | 6,100.00 | 6,300.00 | 5,920.00 | 6,220.00 | 5,905.51 | 27,518 |
| 2022-06-13 | 6,500.00 | 6,500.00 | 6,250.00 | 6,250.00 | 5,933.99 | 31,655 |
| 2022-06-10 | 6,500.00 | 6,700.00 | 6,470.00 | 6,540.00 | 6,209.33 | 15,757 |
| 2022-06-09 | 6,670.00 | 6,670.00 | 6,540.00 | 6,540.00 | 6,209.33 | 18,614 |
| 2022-06-08 | 6,700.00 | 6,710.00 | 6,640.00 | 6,660.00 | 6,323.26 | 15,610 |
| 2022-06-07 | 6,880.00 | 6,880.00 | 6,700.00 | 6,710.00 | 6,370.73 | 12,418 |
| 2022-06-03 | 6,730.00 | 6,880.00 | 6,720.00 | 6,880.00 | 6,532.14 | 17,197 |
| 2022-06-02 | 6,620.00 | 6,800.00 | 6,620.00 | 6,790.00 | 6,446.69 | 8,581 |
| 2022-05-31 | 6,810.00 | 6,850.00 | 6,680.00 | 6,710.00 | 6,370.73 | 21,468 |
| 2022-05-30 | 6,610.00 | 6,850.00 | 6,610.00 | 6,810.00 | 6,465.68 | 14,713 |
| 2022-05-27 | 6,720.00 | 6,880.00 | 6,600.00 | 6,670.00 | 6,332.76 | 4,665 |
| 2022-05-26 | 6,650.00 | 6,720.00 | 6,610.00 | 6,620.00 | 6,285.28 | 17,995 |
| 2022-05-25 | 6,600.00 | 6,670.00 | 6,580.00 | 6,650.00 | 6,313.77 | 19,864 |
| 2022-05-24 | 6,820.00 | 6,950.00 | 6,570.00 | 6,600.00 | 6,266.30 | 32,212 |
| 2022-05-23 | 6,970.00 | 6,970.00 | 6,710.00 | 6,850.00 | 6,503.65 | 9,102 |
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.