JASTECH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5,680.00 | 6,280.00 | 5,680.00 | 6,090.00 | 5,962.85 | 317,548 |
| 2024-10-29 | 5,480.00 | 5,920.00 | 5,400.00 | 5,740.00 | 5,620.15 | 123,216 |
| 2024-10-28 | 5,450.00 | 5,620.00 | 5,420.00 | 5,510.00 | 5,394.96 | 71,422 |
| 2024-10-25 | 5,770.00 | 5,880.00 | 5,410.00 | 5,510.00 | 5,394.96 | 132,460 |
| 2024-10-24 | 5,620.00 | 6,490.00 | 5,500.00 | 5,670.00 | 5,551.62 | 2,357,177 |
| 2024-10-23 | 5,340.00 | 5,940.00 | 5,250.00 | 5,600.00 | 5,483.08 | 389,864 |
| 2024-10-22 | 5,430.00 | 5,450.00 | 5,290.00 | 5,330.00 | 5,218.71 | 36,560 |
| 2024-10-21 | 5,260.00 | 5,450.00 | 5,220.00 | 5,400.00 | 5,287.25 | 17,789 |
| 2024-10-18 | 5,300.00 | 5,310.00 | 5,210.00 | 5,230.00 | 5,120.80 | 14,784 |
| 2024-10-17 | 5,350.00 | 5,400.00 | 5,260.00 | 5,300.00 | 5,189.34 | 11,847 |
| 2024-10-16 | 5,410.00 | 5,420.00 | 5,270.00 | 5,350.00 | 5,238.30 | 10,027 |
| 2024-10-15 | 5,470.00 | 5,520.00 | 5,380.00 | 5,420.00 | 5,306.84 | 17,819 |
| 2024-10-14 | 5,360.00 | 5,480.00 | 5,340.00 | 5,410.00 | 5,297.04 | 15,615 |
| 2024-10-11 | 5,440.00 | 5,520.00 | 5,350.00 | 5,400.00 | 5,287.25 | 19,962 |
| 2024-10-10 | 5,780.00 | 5,790.00 | 5,460.00 | 5,460.00 | 5,346.00 | 52,660 |
| 2024-10-08 | 5,700.00 | 6,170.00 | 5,640.00 | 5,650.00 | 5,532.03 | 324,586 |
| 2024-10-07 | 5,270.00 | 5,770.00 | 5,270.00 | 5,730.00 | 5,610.36 | 153,178 |
| 2024-10-04 | 5,320.00 | 5,470.00 | 5,240.00 | 5,250.00 | 5,140.38 | 44,543 |
| 2024-10-02 | 5,190.00 | 5,390.00 | 5,040.00 | 5,310.00 | 5,199.13 | 38,651 |
| 2024-09-30 | 5,530.00 | 5,530.00 | 5,210.00 | 5,210.00 | 5,101.22 | 56,887 |
| 2024-09-27 | 5,410.00 | 5,500.00 | 5,280.00 | 5,400.00 | 5,287.25 | 41,173 |
| 2024-09-26 | 5,130.00 | 5,430.00 | 5,130.00 | 5,340.00 | 5,228.51 | 93,340 |
| 2024-09-25 | 5,070.00 | 5,670.00 | 5,070.00 | 5,130.00 | 5,022.89 | 665,057 |
| 2024-09-24 | 4,980.00 | 5,090.00 | 4,945.00 | 5,070.00 | 4,964.14 | 36,452 |
| 2024-09-23 | 4,875.00 | 4,985.00 | 4,790.00 | 4,985.00 | 4,880.92 | 23,377 |
| 2024-09-20 | 4,920.00 | 4,950.00 | 4,865.00 | 4,900.00 | 4,797.69 | 29,493 |
| 2024-09-19 | 4,875.00 | 4,930.00 | 4,660.00 | 4,870.00 | 4,768.32 | 61,566 |
| 2024-09-13 | 5,010.00 | 5,010.00 | 4,855.00 | 4,860.00 | 4,758.53 | 31,733 |
| 2024-09-12 | 4,905.00 | 5,070.00 | 4,870.00 | 5,020.00 | 4,915.19 | 78,166 |
| 2024-09-11 | 4,815.00 | 5,020.00 | 4,740.00 | 4,905.00 | 4,802.59 | 64,894 |
| 2024-09-10 | 4,900.00 | 4,960.00 | 4,675.00 | 4,730.00 | 4,631.24 | 56,751 |
| 2024-09-09 | 4,750.00 | 4,945.00 | 4,750.00 | 4,935.00 | 4,831.96 | 35,323 |
| 2024-09-06 | 4,810.00 | 4,940.00 | 4,515.00 | 4,915.00 | 4,812.38 | 87,047 |
| 2024-09-05 | 4,840.00 | 4,940.00 | 4,640.00 | 4,760.00 | 4,660.62 | 58,121 |
| 2024-09-04 | 4,975.00 | 4,990.00 | 4,835.00 | 4,835.00 | 4,734.05 | 94,452 |
| 2024-09-03 | 5,020.00 | 5,100.00 | 4,975.00 | 5,080.00 | 4,973.93 | 32,136 |
| 2024-09-02 | 5,150.00 | 5,160.00 | 5,000.00 | 5,000.00 | 4,895.60 | 43,804 |
| 2024-08-30 | 5,110.00 | 5,170.00 | 5,040.00 | 5,140.00 | 5,032.68 | 20,584 |
| 2024-08-29 | 5,000.00 | 5,180.00 | 4,945.00 | 5,100.00 | 4,993.52 | 77,261 |
| 2024-08-28 | 5,100.00 | 5,130.00 | 4,995.00 | 5,020.00 | 4,915.19 | 58,972 |
| 2024-08-27 | 5,210.00 | 5,260.00 | 5,100.00 | 5,110.00 | 5,003.31 | 100,363 |
| 2024-08-26 | 5,410.00 | 5,440.00 | 5,260.00 | 5,270.00 | 5,159.97 | 55,812 |
| 2024-08-23 | 5,520.00 | 5,550.00 | 5,300.00 | 5,370.00 | 5,257.88 | 64,255 |
| 2024-08-22 | 5,490.00 | 5,580.00 | 5,300.00 | 5,520.00 | 5,404.75 | 72,369 |
| 2024-08-21 | 5,450.00 | 5,520.00 | 5,290.00 | 5,490.00 | 5,375.37 | 77,748 |
| 2024-08-20 | 5,360.00 | 5,540.00 | 5,360.00 | 5,460.00 | 5,346.00 | 49,234 |
| 2024-08-19 | 5,550.00 | 5,650.00 | 5,350.00 | 5,350.00 | 5,238.30 | 70,253 |
| 2024-08-16 | 5,690.00 | 5,830.00 | 5,500.00 | 5,500.00 | 5,385.16 | 166,641 |
| 2024-08-14 | 5,690.00 | 5,780.00 | 5,640.00 | 5,730.00 | 5,610.36 | 45,078 |
| 2024-08-13 | 5,780.00 | 5,790.00 | 5,530.00 | 5,600.00 | 5,483.08 | 52,622 |
| 2024-08-12 | 5,600.00 | 5,800.00 | 5,570.00 | 5,780.00 | 5,659.32 | 62,233 |
| 2024-08-09 | 5,540.00 | 5,700.00 | 5,500.00 | 5,570.00 | 5,453.70 | 61,268 |
| 2024-08-08 | 5,170.00 | 5,610.00 | 5,160.00 | 5,530.00 | 5,414.54 | 90,945 |
| 2024-08-07 | 5,150.00 | 5,420.00 | 5,150.00 | 5,310.00 | 5,199.13 | 37,049 |
| 2024-08-06 | 4,840.00 | 5,660.00 | 4,840.00 | 5,220.00 | 5,111.01 | 227,727 |
| 2024-08-05 | 5,720.00 | 5,720.00 | 4,865.00 | 4,865.00 | 4,763.42 | 204,150 |
| 2024-08-02 | 5,880.00 | 5,950.00 | 5,740.00 | 5,780.00 | 5,659.32 | 94,555 |
| 2024-08-01 | 6,080.00 | 6,090.00 | 5,980.00 | 6,060.00 | 5,933.47 | 44,227 |
| 2024-07-31 | 5,710.00 | 5,950.00 | 5,710.00 | 5,910.00 | 5,786.60 | 70,486 |
| 2024-07-30 | 5,950.00 | 6,010.00 | 5,740.00 | 5,770.00 | 5,649.53 | 92,284 |
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.