JASTECH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 5,040.00 | 5,060.00 | 4,960.00 | 5,050.00 | 4,995.64 | 11,555 |
| 2025-01-24 | 4,950.00 | 5,210.00 | 4,950.00 | 5,040.00 | 4,985.75 | 52,019 |
| 2025-01-23 | 5,060.00 | 5,140.00 | 4,935.00 | 4,955.00 | 4,901.66 | 33,335 |
| 2025-01-22 | 4,980.00 | 5,080.00 | 4,970.00 | 5,010.00 | 4,956.07 | 11,838 |
| 2025-01-21 | 5,030.00 | 5,120.00 | 4,925.00 | 4,980.00 | 4,926.39 | 25,448 |
| 2025-01-20 | 5,140.00 | 5,140.00 | 5,030.00 | 5,080.00 | 5,025.32 | 4,480 |
| 2025-01-17 | 5,050.00 | 5,110.00 | 4,990.00 | 5,100.00 | 5,045.10 | 16,326 |
| 2025-01-16 | 4,960.00 | 5,070.00 | 4,960.00 | 5,050.00 | 4,995.64 | 17,909 |
| 2025-01-15 | 4,870.00 | 5,020.00 | 4,860.00 | 4,960.00 | 4,906.61 | 52,567 |
| 2025-01-14 | 4,805.00 | 4,935.00 | 4,805.00 | 4,870.00 | 4,817.58 | 24,845 |
| 2025-01-13 | 4,995.00 | 4,995.00 | 4,845.00 | 4,875.00 | 4,822.52 | 55,340 |
| 2025-01-10 | 5,050.00 | 5,090.00 | 4,980.00 | 5,020.00 | 4,965.96 | 13,438 |
| 2025-01-09 | 5,080.00 | 5,100.00 | 4,970.00 | 5,050.00 | 4,995.64 | 15,474 |
| 2025-01-08 | 5,000.00 | 5,070.00 | 4,930.00 | 5,040.00 | 4,985.75 | 44,828 |
| 2025-01-07 | 5,090.00 | 5,190.00 | 4,915.00 | 4,980.00 | 4,926.39 | 62,829 |
| 2025-01-06 | 5,090.00 | 5,150.00 | 5,030.00 | 5,090.00 | 5,035.21 | 27,462 |
| 2025-01-03 | 4,850.00 | 5,120.00 | 4,845.00 | 5,020.00 | 4,965.96 | 42,852 |
| 2025-01-02 | 5,110.00 | 5,170.00 | 4,680.00 | 4,850.00 | 4,797.79 | 240,553 |
| 2024-12-30 | 4,910.00 | 5,170.00 | 4,910.00 | 5,140.00 | 5,084.67 | 29,187 |
| 2024-12-27 | 4,755.00 | 5,340.00 | 4,740.00 | 4,910.00 | 4,857.15 | 33,988 |
| 2024-12-26 | 4,965.00 | 5,100.00 | 4,840.00 | 4,890.00 | 4,787.90 | 21,934 |
| 2024-12-24 | 4,970.00 | 5,090.00 | 4,915.00 | 4,965.00 | 4,861.34 | 24,506 |
| 2024-12-23 | 4,925.00 | 5,630.00 | 4,785.00 | 4,980.00 | 4,876.02 | 286,881 |
| 2024-12-20 | 5,140.00 | 5,140.00 | 4,875.00 | 4,925.00 | 4,822.17 | 26,575 |
| 2024-12-19 | 5,120.00 | 5,300.00 | 5,050.00 | 5,140.00 | 5,032.68 | 21,872 |
| 2024-12-18 | 5,300.00 | 5,310.00 | 4,900.00 | 5,210.00 | 5,101.22 | 29,716 |
| 2024-12-17 | 5,360.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,189.34 | 16,288 |
| 2024-12-16 | 5,310.00 | 5,480.00 | 5,250.00 | 5,370.00 | 5,257.88 | 13,121 |
| 2024-12-13 | 5,290.00 | 5,430.00 | 5,070.00 | 5,310.00 | 5,199.13 | 46,141 |
| 2024-12-12 | 5,170.00 | 5,460.00 | 5,170.00 | 5,340.00 | 5,228.51 | 71,251 |
| 2024-12-11 | 4,505.00 | 5,230.00 | 4,500.00 | 5,170.00 | 5,062.05 | 203,065 |
| 2024-12-10 | 4,200.00 | 4,515.00 | 4,200.00 | 4,505.00 | 4,410.94 | 43,904 |
| 2024-12-09 | 4,405.00 | 4,565.00 | 4,120.00 | 4,120.00 | 4,033.98 | 88,278 |
| 2024-12-06 | 4,760.00 | 4,830.00 | 4,425.00 | 4,570.00 | 4,474.58 | 96,998 |
| 2024-12-05 | 4,800.00 | 4,870.00 | 4,655.00 | 4,655.00 | 4,557.81 | 34,069 |
| 2024-12-04 | 4,765.00 | 4,950.00 | 4,695.00 | 4,800.00 | 4,699.78 | 30,117 |
| 2024-12-03 | 4,725.00 | 5,190.00 | 4,725.00 | 4,800.00 | 4,699.78 | 93,074 |
| 2024-12-02 | 4,785.00 | 4,895.00 | 4,725.00 | 4,725.00 | 4,626.35 | 50,456 |
| 2024-11-29 | 4,825.00 | 4,905.00 | 4,795.00 | 4,870.00 | 4,768.32 | 25,166 |
| 2024-11-28 | 4,900.00 | 4,965.00 | 4,720.00 | 4,870.00 | 4,768.32 | 108,756 |
| 2024-11-27 | 5,150.00 | 5,180.00 | 4,850.00 | 4,900.00 | 4,797.69 | 101,821 |
| 2024-11-26 | 5,100.00 | 5,470.00 | 5,030.00 | 5,100.00 | 4,993.52 | 62,696 |
| 2024-11-25 | 5,020.00 | 5,220.00 | 5,020.00 | 5,100.00 | 4,993.52 | 52,217 |
| 2024-11-22 | 5,190.00 | 5,250.00 | 5,000.00 | 5,010.00 | 4,905.40 | 22,166 |
| 2024-11-21 | 4,905.00 | 5,150.00 | 4,905.00 | 5,120.00 | 5,013.10 | 26,910 |
| 2024-11-20 | 5,140.00 | 5,180.00 | 4,900.00 | 4,900.00 | 4,797.69 | 27,656 |
| 2024-11-19 | 5,280.00 | 5,400.00 | 5,120.00 | 5,130.00 | 5,022.89 | 58,842 |
| 2024-11-18 | 5,300.00 | 5,390.00 | 5,170.00 | 5,350.00 | 5,238.30 | 31,610 |
| 2024-11-15 | 5,180.00 | 5,290.00 | 5,030.00 | 5,220.00 | 5,111.01 | 58,133 |
| 2024-11-14 | 5,620.00 | 5,790.00 | 5,100.00 | 5,180.00 | 5,071.85 | 98,077 |
| 2024-11-13 | 5,760.00 | 5,850.00 | 5,530.00 | 5,600.00 | 5,483.08 | 50,315 |
| 2024-11-12 | 6,150.00 | 6,210.00 | 5,760.00 | 5,760.00 | 5,639.74 | 101,450 |
| 2024-11-11 | 6,110.00 | 6,430.00 | 6,070.00 | 6,180.00 | 6,050.97 | 76,096 |
| 2024-11-08 | 6,220.00 | 6,350.00 | 6,130.00 | 6,130.00 | 6,002.01 | 24,091 |
| 2024-11-07 | 6,160.00 | 6,280.00 | 6,120.00 | 6,120.00 | 5,992.22 | 37,677 |
| 2024-11-06 | 6,460.00 | 6,530.00 | 6,090.00 | 6,180.00 | 6,050.97 | 124,983 |
| 2024-11-05 | 6,390.00 | 6,480.00 | 6,270.00 | 6,460.00 | 6,325.12 | 83,220 |
| 2024-11-04 | 6,310.00 | 6,400.00 | 6,130.00 | 6,360.00 | 6,227.21 | 63,117 |
| 2024-11-01 | 6,140.00 | 6,440.00 | 5,920.00 | 6,360.00 | 6,227.21 | 183,257 |
| 2024-10-31 | 6,060.00 | 6,250.00 | 6,000.00 | 6,160.00 | 6,031.38 | 91,430 |
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.