JASTECH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 6,770.00 | 6,950.00 | 6,770.00 | 6,900.00 | 6,551.13 | 9,313 |
| 2022-05-19 | 6,800.00 | 6,870.00 | 6,740.00 | 6,820.00 | 6,475.17 | 19,005 |
| 2022-05-18 | 6,980.00 | 6,980.00 | 6,850.00 | 6,930.00 | 6,579.61 | 10,252 |
| 2022-05-17 | 6,970.00 | 6,970.00 | 6,870.00 | 6,930.00 | 6,579.61 | 6,755 |
| 2022-05-16 | 6,910.00 | 6,960.00 | 6,860.00 | 6,900.00 | 6,551.13 | 16,936 |
| 2022-05-13 | 6,700.00 | 7,000.00 | 6,700.00 | 6,820.00 | 6,475.17 | 36,654 |
| 2022-05-12 | 6,710.00 | 6,990.00 | 6,670.00 | 6,760.00 | 6,418.21 | 43,970 |
| 2022-05-11 | 6,740.00 | 7,000.00 | 6,740.00 | 6,860.00 | 6,513.15 | 11,189 |
| 2022-05-10 | 6,650.00 | 6,830.00 | 6,560.00 | 6,760.00 | 6,418.21 | 24,321 |
| 2022-05-09 | 6,830.00 | 6,880.00 | 6,730.00 | 6,780.00 | 6,437.19 | 16,229 |
| 2022-05-06 | 6,840.00 | 6,930.00 | 6,800.00 | 6,900.00 | 6,551.13 | 11,571 |
| 2022-05-04 | 7,060.00 | 7,070.00 | 6,930.00 | 6,970.00 | 6,617.59 | 12,921 |
| 2022-05-03 | 7,020.00 | 7,110.00 | 6,950.00 | 7,000.00 | 6,646.07 | 24,514 |
| 2022-05-02 | 6,800.00 | 7,020.00 | 6,800.00 | 7,020.00 | 6,665.06 | 12,487 |
| 2022-04-29 | 6,800.00 | 7,030.00 | 6,780.00 | 6,820.00 | 6,475.17 | 19,557 |
| 2022-04-28 | 6,840.00 | 6,870.00 | 6,650.00 | 6,820.00 | 6,475.17 | 24,621 |
| 2022-04-27 | 6,790.00 | 6,900.00 | 6,710.00 | 6,780.00 | 6,437.19 | 28,349 |
| 2022-04-26 | 6,790.00 | 6,970.00 | 6,720.00 | 6,910.00 | 6,560.62 | 13,275 |
| 2022-04-25 | 6,930.00 | 6,990.00 | 6,840.00 | 6,840.00 | 6,494.16 | 26,329 |
| 2022-04-22 | 6,970.00 | 7,100.00 | 6,900.00 | 7,000.00 | 6,646.07 | 28,666 |
| 2022-04-21 | 6,980.00 | 7,040.00 | 6,980.00 | 7,040.00 | 6,684.05 | 9,712 |
| 2022-04-20 | 7,020.00 | 7,100.00 | 6,980.00 | 7,000.00 | 6,646.07 | 16,180 |
| 2022-04-19 | 6,940.00 | 7,060.00 | 6,900.00 | 7,000.00 | 6,646.07 | 10,958 |
| 2022-04-18 | 7,070.00 | 7,080.00 | 6,930.00 | 7,000.00 | 6,646.07 | 17,372 |
| 2022-04-15 | 6,870.00 | 7,090.00 | 6,850.00 | 7,070.00 | 6,712.53 | 26,376 |
| 2022-04-14 | 6,940.00 | 7,000.00 | 6,850.00 | 6,880.00 | 6,532.14 | 7,413 |
| 2022-04-13 | 6,850.00 | 6,950.00 | 6,810.00 | 6,860.00 | 6,513.15 | 10,004 |
| 2022-04-12 | 6,810.00 | 6,890.00 | 6,780.00 | 6,850.00 | 6,503.65 | 13,177 |
| 2022-04-11 | 6,850.00 | 7,000.00 | 6,780.00 | 6,810.00 | 6,465.68 | 25,619 |
| 2022-04-08 | 6,950.00 | 6,980.00 | 6,760.00 | 6,900.00 | 6,551.13 | 20,487 |
| 2022-04-07 | 7,010.00 | 7,100.00 | 6,940.00 | 6,950.00 | 6,598.60 | 31,287 |
| 2022-04-06 | 7,080.00 | 7,110.00 | 7,000.00 | 7,070.00 | 6,712.53 | 24,069 |
| 2022-04-05 | 7,050.00 | 7,120.00 | 7,030.00 | 7,110.00 | 6,750.51 | 35,842 |
| 2022-04-04 | 7,080.00 | 7,080.00 | 7,000.00 | 7,050.00 | 6,693.54 | 31,438 |
| 2022-04-01 | 6,980.00 | 7,080.00 | 6,930.00 | 7,060.00 | 6,703.04 | 35,908 |
| 2022-03-31 | 7,020.00 | 7,090.00 | 6,960.00 | 6,980.00 | 6,627.08 | 30,079 |
| 2022-03-30 | 7,050.00 | 7,110.00 | 6,970.00 | 6,970.00 | 6,617.59 | 26,875 |
| 2022-03-29 | 7,120.00 | 7,120.00 | 7,000.00 | 7,000.00 | 6,646.07 | 25,146 |
| 2022-03-28 | 7,060.00 | 7,120.00 | 6,960.00 | 7,050.00 | 6,693.54 | 29,627 |
| 2022-03-25 | 7,130.00 | 7,140.00 | 7,020.00 | 7,100.00 | 6,741.01 | 24,831 |
| 2022-03-24 | 7,060.00 | 7,150.00 | 7,000.00 | 7,110.00 | 6,750.51 | 24,148 |
| 2022-03-23 | 7,170.00 | 7,180.00 | 6,990.00 | 7,060.00 | 6,703.04 | 61,320 |
| 2022-03-22 | 7,000.00 | 7,190.00 | 6,980.00 | 7,170.00 | 6,807.48 | 37,909 |
| 2022-03-21 | 7,240.00 | 7,300.00 | 7,000.00 | 7,000.00 | 6,646.07 | 42,655 |
| 2022-03-18 | 7,190.00 | 7,310.00 | 7,180.00 | 7,250.00 | 6,883.43 | 45,291 |
| 2022-03-17 | 7,440.00 | 7,440.00 | 7,230.00 | 7,250.00 | 6,883.43 | 76,520 |
| 2022-03-16 | 7,100.00 | 8,240.00 | 7,100.00 | 7,340.00 | 6,968.88 | 885,059 |
| 2022-03-15 | 7,160.00 | 7,340.00 | 6,970.00 | 7,090.00 | 6,731.52 | 53,011 |
| 2022-03-14 | 7,000.00 | 7,280.00 | 6,950.00 | 7,220.00 | 6,854.95 | 80,256 |
| 2022-03-11 | 7,100.00 | 7,150.00 | 6,990.00 | 6,990.00 | 6,636.58 | 24,220 |
| 2022-03-10 | 7,060.00 | 7,250.00 | 7,030.00 | 7,040.00 | 6,684.05 | 39,661 |
| 2022-03-08 | 6,970.00 | 7,130.00 | 6,910.00 | 7,030.00 | 6,674.55 | 46,192 |
| 2022-03-07 | 7,150.00 | 7,340.00 | 6,900.00 | 7,130.00 | 6,769.50 | 69,119 |
| 2022-03-04 | 7,200.00 | 7,200.00 | 6,860.00 | 7,100.00 | 6,741.01 | 73,359 |
| 2022-03-03 | 6,910.00 | 7,150.00 | 6,870.00 | 7,070.00 | 6,712.53 | 110,631 |
| 2022-03-02 | 6,320.00 | 7,120.00 | 6,310.00 | 6,890.00 | 6,541.63 | 348,850 |
| 2022-02-28 | 6,380.00 | 6,430.00 | 6,210.00 | 6,310.00 | 5,990.96 | 23,095 |
| 2022-02-25 | 6,220.00 | 6,410.00 | 6,220.00 | 6,270.00 | 5,952.98 | 9,256 |
| 2022-02-24 | 6,500.00 | 6,500.00 | 6,200.00 | 6,210.00 | 5,896.01 | 18,531 |
| 2022-02-23 | 6,190.00 | 6,450.00 | 6,190.00 | 6,360.00 | 6,038.43 | 22,698 |
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.