JASTECH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 6,580.00 | 6,600.00 | 6,230.00 | 6,250.00 | 5,933.99 | 9,688 |
| 2022-02-21 | 6,430.00 | 6,430.00 | 6,300.00 | 6,300.00 | 5,981.46 | 11,004 |
| 2022-02-18 | 6,220.00 | 6,530.00 | 6,220.00 | 6,400.00 | 6,076.41 | 10,414 |
| 2022-02-17 | 6,550.00 | 6,550.00 | 6,210.00 | 6,310.00 | 5,990.96 | 18,701 |
| 2022-02-16 | 6,200.00 | 6,570.00 | 6,200.00 | 6,350.00 | 6,028.94 | 11,253 |
| 2022-02-15 | 6,330.00 | 6,390.00 | 6,160.00 | 6,180.00 | 5,867.53 | 21,263 |
| 2022-02-14 | 6,320.00 | 6,460.00 | 6,260.00 | 6,350.00 | 6,028.94 | 36,103 |
| 2022-02-11 | 6,550.00 | 6,650.00 | 6,440.00 | 6,470.00 | 6,142.87 | 22,773 |
| 2022-02-10 | 6,610.00 | 6,700.00 | 6,550.00 | 6,550.00 | 6,218.82 | 28,493 |
| 2022-02-09 | 6,550.00 | 6,610.00 | 6,520.00 | 6,600.00 | 6,266.30 | 17,589 |
| 2022-02-08 | 6,540.00 | 6,590.00 | 6,470.00 | 6,520.00 | 6,190.34 | 18,446 |
| 2022-02-07 | 6,550.00 | 6,580.00 | 6,380.00 | 6,540.00 | 6,209.33 | 15,424 |
| 2022-02-04 | 6,500.00 | 6,580.00 | 6,390.00 | 6,490.00 | 6,161.86 | 30,347 |
| 2022-02-03 | 6,430.00 | 6,550.00 | 6,380.00 | 6,470.00 | 6,142.87 | 29,298 |
| 2022-01-28 | 6,210.00 | 6,380.00 | 6,100.00 | 6,370.00 | 6,047.92 | 31,391 |
| 2022-01-27 | 6,100.00 | 6,700.00 | 5,880.00 | 6,200.00 | 5,886.52 | 103,694 |
| 2022-01-26 | 6,190.00 | 6,220.00 | 6,100.00 | 6,160.00 | 5,848.54 | 22,144 |
| 2022-01-25 | 6,150.00 | 6,380.00 | 6,070.00 | 6,210.00 | 5,896.01 | 63,141 |
| 2022-01-24 | 6,570.00 | 6,570.00 | 6,330.00 | 6,330.00 | 6,009.95 | 31,315 |
| 2022-01-21 | 6,650.00 | 6,650.00 | 6,490.00 | 6,570.00 | 6,237.81 | 19,042 |
| 2022-01-20 | 6,480.00 | 6,690.00 | 6,420.00 | 6,620.00 | 6,285.28 | 13,747 |
| 2022-01-19 | 6,640.00 | 6,690.00 | 6,450.00 | 6,480.00 | 6,152.36 | 34,349 |
| 2022-01-18 | 6,650.00 | 6,950.00 | 6,640.00 | 6,690.00 | 6,351.74 | 50,062 |
| 2022-01-17 | 6,720.00 | 6,780.00 | 6,620.00 | 6,650.00 | 6,313.77 | 37,195 |
| 2022-01-14 | 6,800.00 | 6,870.00 | 6,730.00 | 6,820.00 | 6,475.17 | 24,581 |
| 2022-01-13 | 6,870.00 | 6,870.00 | 6,720.00 | 6,810.00 | 6,465.68 | 22,165 |
| 2022-01-12 | 6,600.00 | 6,860.00 | 6,570.00 | 6,850.00 | 6,503.65 | 30,255 |
| 2022-01-11 | 6,540.00 | 6,650.00 | 6,500.00 | 6,600.00 | 6,266.30 | 19,436 |
| 2022-01-10 | 6,660.00 | 6,690.00 | 6,540.00 | 6,580.00 | 6,247.31 | 21,048 |
| 2022-01-07 | 6,710.00 | 6,710.00 | 6,610.00 | 6,650.00 | 6,313.77 | 11,037 |
| 2022-01-06 | 6,610.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,266.30 | 23,365 |
| 2022-01-05 | 6,640.00 | 6,740.00 | 6,640.00 | 6,700.00 | 6,361.24 | 28,744 |
| 2022-01-04 | 6,670.00 | 6,800.00 | 6,610.00 | 6,700.00 | 6,361.24 | 33,080 |
| 2022-01-03 | 6,510.00 | 6,900.00 | 6,500.00 | 6,660.00 | 6,323.26 | 82,011 |
| 2021-12-30 | 6,590.00 | 6,650.00 | 6,470.00 | 6,490.00 | 6,161.86 | 38,330 |
| 2021-12-29 | 6,560.00 | 6,670.00 | 6,500.00 | 6,620.00 | 6,285.28 | 22,216 |
| 2021-12-28 | 6,560.00 | 6,640.00 | 6,490.00 | 6,560.00 | 6,180.85 | 17,384 |
| 2021-12-27 | 6,510.00 | 6,690.00 | 6,510.00 | 6,600.00 | 6,218.53 | 12,422 |
| 2021-12-24 | 6,560.00 | 6,680.00 | 6,470.00 | 6,540.00 | 6,162.00 | 26,946 |
| 2021-12-23 | 6,390.00 | 6,600.00 | 6,390.00 | 6,500.00 | 6,124.31 | 23,930 |
| 2021-12-22 | 6,530.00 | 6,590.00 | 6,390.00 | 6,430.00 | 6,058.36 | 24,865 |
| 2021-12-21 | 6,500.00 | 6,580.00 | 6,420.00 | 6,500.00 | 6,124.31 | 27,762 |
| 2021-12-20 | 6,820.00 | 6,820.00 | 6,470.00 | 6,500.00 | 6,124.31 | 56,044 |
| 2021-12-17 | 6,440.00 | 6,820.00 | 6,350.00 | 6,700.00 | 6,312.75 | 114,512 |
| 2021-12-16 | 6,450.00 | 6,500.00 | 6,320.00 | 6,350.00 | 5,982.98 | 36,302 |
| 2021-12-15 | 6,450.00 | 6,490.00 | 6,300.00 | 6,420.00 | 6,048.94 | 51,210 |
| 2021-12-14 | 6,650.00 | 6,650.00 | 6,390.00 | 6,450.00 | 6,077.20 | 50,239 |
| 2021-12-13 | 6,500.00 | 6,890.00 | 6,410.00 | 6,550.00 | 6,171.42 | 121,383 |
| 2021-12-10 | 6,350.00 | 6,590.00 | 6,320.00 | 6,500.00 | 6,124.31 | 50,393 |
| 2021-12-09 | 6,210.00 | 6,420.00 | 6,210.00 | 6,330.00 | 5,964.14 | 13,076 |
| 2021-12-08 | 6,360.00 | 6,390.00 | 6,260.00 | 6,270.00 | 5,907.61 | 29,845 |
| 2021-12-07 | 6,240.00 | 6,350.00 | 6,230.00 | 6,340.00 | 5,973.56 | 16,409 |
| 2021-12-06 | 6,290.00 | 6,290.00 | 6,060.00 | 6,290.00 | 5,926.45 | 11,685 |
| 2021-12-03 | 6,130.00 | 6,310.00 | 6,100.00 | 6,300.00 | 5,935.87 | 24,063 |
| 2021-12-02 | 6,100.00 | 6,300.00 | 5,980.00 | 6,100.00 | 5,747.43 | 43,160 |
| 2021-12-01 | 6,110.00 | 6,150.00 | 5,770.00 | 6,100.00 | 5,747.43 | 44,664 |
| 2021-11-30 | 6,110.00 | 6,220.00 | 6,040.00 | 6,100.00 | 5,747.43 | 67,774 |
| 2021-11-29 | 6,210.00 | 6,410.00 | 6,120.00 | 6,140.00 | 5,785.12 | 54,794 |
| 2021-11-26 | 6,590.00 | 6,750.00 | 6,410.00 | 6,410.00 | 6,039.52 | 73,608 |
| 2021-11-25 | 6,620.00 | 6,740.00 | 6,430.00 | 6,540.00 | 6,162.00 | 92,319 |
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.