KSE - Delayed Quote KRW

Jayjun Cosmetic Co., Ltd. (025620.KS)

7,960.00
-930.00
(-10.46%)
At close: May 23 at 3:30:18 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 23, 20258,890.009,220.007,960.007,960.007,960.00125,029
May 22, 20258,230.009,000.008,020.008,890.008,890.00144,242
May 21, 20257,940.008,160.007,940.008,160.008,160.0026,179
May 20, 20257,920.008,100.007,800.008,000.008,000.0056,111
May 19, 20257,700.008,130.007,630.008,020.008,020.0055,264
May 16, 20257,910.008,300.007,440.007,700.007,700.0088,520
May 15, 20257,730.008,150.006,850.007,910.007,910.00228,351
May 14, 20257,300.007,950.006,950.007,730.007,730.0056,805
May 13, 20257,400.007,460.007,160.007,170.007,170.0055,027
May 12, 20258,030.008,140.007,350.007,440.007,440.0093,552
May 9, 20258,150.008,150.007,690.007,990.007,990.0067,281
May 8, 20257,210.008,380.007,100.007,990.007,990.00220,454
May 7, 20257,360.007,650.006,970.007,210.007,210.0083,489
May 2, 20256,550.007,910.006,440.007,510.007,510.00280,327
Apr 30, 20256,720.006,840.006,250.006,630.006,630.00101,720
Apr 29, 20257,150.007,150.006,010.006,780.006,780.00466,499
Apr 28, 20257,960.007,960.006,900.007,380.007,380.00236,578
Apr 25, 20258,800.009,670.008,130.008,230.008,230.00257,664
Apr 24, 20257,960.009,690.007,500.008,850.008,850.00434,384
Apr 23, 20256,950.008,970.006,860.008,000.008,000.001,200,388
Apr 22, 20256,530.006,900.006,190.006,900.006,900.0094,210
Apr 21, 20255,700.006,550.005,680.006,530.006,530.00135,223
Apr 18, 20255,300.006,150.005,280.005,730.005,730.00126,551
Apr 17, 20255,190.005,470.005,110.005,300.005,300.0056,151
Apr 16, 20255,010.005,280.005,010.005,100.005,100.0020,434
Apr 15, 20255,010.005,160.004,980.005,100.005,100.0025,721
Apr 14, 20255,120.005,120.004,850.005,050.005,050.0031,398
Apr 11, 20255,050.005,120.004,870.005,120.005,120.0033,500
Apr 10, 20254,810.005,140.004,810.005,080.005,080.0038,644
Apr 9, 20254,780.004,880.004,710.004,810.004,810.0015,652
Apr 8, 20254,880.005,160.004,710.004,780.004,780.0041,415
Apr 7, 20254,885.005,020.004,435.004,880.004,880.0058,821
Apr 4, 20254,950.005,470.004,830.005,040.005,040.00150,880
Apr 3, 20254,850.005,130.004,760.004,970.004,970.00146,752
Apr 2, 20255,200.005,300.004,750.004,815.004,815.00155,950
Apr 1, 20254,460.005,350.004,460.005,150.005,150.00756,428
Mar 31, 20254,595.004,595.004,225.004,460.004,460.00140,976
Mar 28, 20255,400.005,670.004,215.004,600.004,600.001,228,843
Mar 27, 20253,580.004,575.003,575.004,575.004,575.001,175,597
Mar 26, 20253,455.004,000.003,410.003,520.003,520.00216,198
Mar 25, 20253,350.003,420.003,320.003,400.003,400.0021,193
Mar 24, 20253,400.003,425.003,320.003,350.003,350.0011,482
Mar 21, 20253,440.003,440.003,380.003,400.003,400.008,647
Mar 20, 20253,475.003,530.003,440.003,440.003,440.0020,736
Mar 19, 20253,560.003,570.003,415.003,455.003,455.0020,691
Mar 18, 20253,650.003,700.003,525.003,560.003,560.0014,838
Mar 17, 20253,660.003,765.003,650.003,650.003,650.007,061
Mar 14, 20253,690.003,690.003,650.003,660.003,660.005,725
Mar 13, 20253,725.003,725.003,685.003,690.003,690.003,888
Mar 12, 20253,730.003,800.003,710.003,710.003,710.004,778
Mar 11, 20253,785.003,785.003,700.003,700.003,700.007,855
Mar 10, 20253,800.003,810.003,750.003,795.003,795.004,044
Mar 7, 20253,845.003,845.003,750.003,800.003,800.005,274
Mar 6, 20253,920.003,925.003,830.003,845.003,845.005,902
Mar 5, 20253,915.003,940.003,850.003,900.003,900.006,517
Mar 4, 20253,910.003,955.003,845.003,915.003,915.004,412
Feb 28, 20253,940.003,955.003,885.003,890.003,890.002,861
Feb 27, 20253,905.003,990.003,870.003,955.003,955.006,665
Feb 26, 20253,920.003,955.003,885.003,905.003,905.003,359
Feb 25, 20253,990.004,000.003,960.003,965.003,965.002,540
Feb 24, 20253,930.004,025.003,915.003,990.003,990.008,741
Feb 21, 20253,855.003,995.003,855.003,930.003,930.0010,160
Feb 20, 20253,870.004,000.003,850.003,855.003,855.0025,013
Feb 19, 20253,735.003,900.003,735.003,770.003,770.0010,346
Feb 18, 20253,705.003,755.003,700.003,735.003,735.004,090
Feb 17, 20253,735.003,760.003,705.003,730.003,730.0012,490
Feb 14, 20253,750.003,750.003,685.003,735.003,735.0011,636
Feb 13, 20253,770.003,770.003,700.003,750.003,750.0012,445
Feb 12, 20253,740.003,775.003,710.003,770.003,770.005,412
Feb 11, 20253,790.003,795.003,750.003,770.003,770.007,194
Feb 10, 20253,815.003,820.003,760.003,795.003,795.005,207
Feb 7, 20253,825.004,000.003,800.003,815.003,815.006,316
Feb 6, 20253,830.003,860.003,825.003,825.003,825.003,855
Feb 5, 20253,850.003,850.003,790.003,830.003,830.004,543
Feb 4, 20253,760.003,840.003,760.003,820.003,820.003,851
Feb 3, 20253,880.003,880.003,780.003,780.003,780.006,028
Jan 31, 20253,980.003,990.003,895.003,910.003,910.004,389
Jan 24, 20253,970.003,980.003,940.003,980.003,980.002,550
Jan 23, 20253,955.003,970.003,900.003,970.003,970.005,837
Jan 22, 20253,995.003,995.003,895.003,945.003,945.007,732
Jan 21, 20254,030.004,070.003,960.003,995.003,995.006,937
Jan 20, 20254,020.004,050.004,005.004,030.004,030.003,424
Jan 17, 20254,105.004,105.004,025.004,050.004,050.006,480
Jan 16, 20254,130.004,130.004,060.004,090.004,090.009,012
Jan 15, 20254,135.004,195.004,050.004,130.004,130.003,350
Jan 14, 20254,125.004,240.004,125.004,135.004,135.003,985
Jan 13, 20254,115.004,290.004,105.004,125.004,125.009,074
Jan 10, 20254,020.004,290.004,020.004,115.004,115.0027,715
Jan 9, 20253,980.004,130.003,940.004,010.004,010.0012,269
Jan 8, 20253,975.004,040.003,975.003,980.003,980.007,835
Jan 7, 20253,900.004,075.003,900.003,975.003,975.0015,085
Jan 6, 20253,920.004,000.003,820.003,875.003,875.0023,924
Jan 3, 20253,900.003,945.003,815.003,815.003,815.0029,485
Jan 2, 20253,840.003,885.003,835.003,860.003,860.0022,812
Dec 30, 20243,850.003,865.003,825.003,840.003,840.004,208
Dec 27, 20243,945.003,950.003,845.003,850.003,850.008,767
Dec 26, 20243,980.004,015.003,940.003,940.003,940.004,268
Dec 24, 20244,070.004,120.003,980.003,980.003,980.009,695
Dec 23, 20244,130.004,135.003,970.004,030.004,030.005,734
Dec 20, 20244,190.004,190.004,080.004,130.004,130.003,799
Dec 19, 20244,155.004,240.004,140.004,190.004,190.007,540
Dec 18, 20244,175.004,215.004,175.004,195.004,195.003,622
Dec 17, 20244,225.004,225.004,145.004,175.004,175.004,239
Dec 16, 20244,155.004,250.004,155.004,225.004,225.007,643
Dec 13, 20244,400.004,410.004,140.004,155.004,155.0010,615
Dec 12, 20244,200.004,225.004,155.004,175.004,175.006,567
Dec 11, 20244,045.004,300.004,040.004,200.004,200.006,828
Dec 10, 20243,775.004,645.003,775.004,040.004,040.00115,025
Dec 9, 20244,010.004,010.003,700.003,775.003,775.0014,279
Dec 6, 20244,215.004,280.003,955.004,050.004,050.0014,547
Dec 5, 20244,335.004,335.004,250.004,250.004,250.004,223
Dec 4, 20244,335.004,420.004,330.004,375.004,375.004,997
Dec 3, 20244,395.004,435.004,210.004,390.004,390.003,112
Dec 2, 20244,450.004,535.004,420.004,435.004,435.004,294
Nov 29, 20244,390.004,800.004,380.004,525.004,525.009,772
Nov 28, 20244,430.004,440.004,255.004,425.004,425.004,975
Nov 27, 20244,530.004,570.004,410.004,440.004,440.005,318
Nov 26, 20244,290.004,800.004,265.004,570.004,570.0019,673
Nov 25, 20244,235.004,370.004,150.004,265.004,265.006,288
Nov 22, 20244,225.004,420.004,225.004,235.004,235.004,503
Nov 21, 20244,260.004,260.004,215.004,225.004,225.002,303
Nov 20, 20244,230.004,270.004,230.004,260.004,260.00974
Nov 19, 20244,250.004,470.004,195.004,225.004,225.007,109
Nov 18, 20244,160.004,475.004,160.004,195.004,195.007,933
Nov 15, 20244,315.004,390.004,030.004,150.004,150.0018,962
Nov 14, 20244,480.004,480.004,315.004,315.004,315.004,116
Nov 13, 20244,440.004,485.004,420.004,445.004,445.003,401
Nov 12, 20244,665.004,700.004,310.004,440.004,440.0019,264
Nov 11, 20244,900.004,900.004,610.004,655.004,655.0012,259
Nov 8, 20244,875.004,950.004,860.004,865.004,865.006,021
Nov 7, 20244,895.004,895.004,850.004,870.004,870.008,082
Nov 6, 20245,020.005,030.004,895.004,895.004,895.0010,376
Nov 5, 20245,040.005,090.004,995.005,040.005,040.007,814
Nov 4, 20245,040.005,060.004,975.005,020.005,020.005,170
Nov 1, 20245,020.005,020.004,900.004,995.004,995.004,572
Oct 31, 20245,030.005,040.004,965.004,975.004,975.005,586
Oct 30, 20245,050.005,060.004,995.005,000.005,000.002,116
Oct 29, 20245,040.005,050.004,990.005,040.005,040.004,686
Oct 28, 20245,130.005,140.004,995.004,995.004,995.007,515
Oct 25, 20245,150.005,150.005,060.005,080.005,080.002,121
Oct 24, 20245,140.005,150.005,030.005,100.005,100.004,633
Oct 23, 20245,140.005,170.005,010.005,090.005,090.005,496
Oct 22, 20245,170.005,210.005,090.005,130.005,130.005,877
Oct 21, 20245,220.005,270.005,160.005,210.005,210.004,585
Oct 18, 20245,260.005,320.005,230.005,270.005,270.002,632
Oct 17, 20245,330.005,340.005,300.005,300.005,300.007,687
Oct 16, 20245,380.005,400.005,310.005,380.005,380.002,453
Oct 15, 20245,370.005,430.005,370.005,380.005,380.003,666
Oct 14, 20245,390.005,460.005,370.005,420.005,420.005,633
Oct 11, 20245,380.005,520.005,380.005,450.005,450.004,066
Oct 10, 20245,430.005,500.005,370.005,410.005,410.003,386
Oct 8, 20245,500.005,520.005,360.005,500.005,500.009,065
Oct 7, 20245,550.005,580.005,440.005,500.005,500.008,178
Oct 4, 20245,590.005,600.005,510.005,550.005,550.005,735
Oct 2, 20245,790.005,790.005,600.005,640.005,640.0011,211
Sep 30, 20245,670.006,160.005,600.005,840.005,840.0025,189
Sep 27, 20245,420.005,800.005,420.005,700.005,700.0024,545
Sep 26, 20245,610.005,610.005,390.005,420.005,420.0012,206
Sep 25, 20245,300.005,650.005,290.005,570.005,570.0025,526
Sep 24, 20245,350.005,350.005,300.005,320.005,320.006,921
Sep 23, 20245,300.005,590.005,300.005,300.005,300.009,621
Sep 20, 20245,300.005,340.005,280.005,300.005,300.008,689
Sep 19, 20245,320.005,380.005,280.005,300.005,300.009,915
Sep 13, 20245,280.005,390.005,240.005,290.005,290.009,088
Sep 12, 20245,210.005,310.005,130.005,290.005,290.0011,771
Sep 11, 20245,500.005,500.005,150.005,150.005,150.0021,384
Sep 10, 20244,980.006,220.004,960.005,360.005,360.00237,422
Sep 9, 20244,810.005,020.004,755.005,020.005,020.006,365
Sep 6, 20245,120.005,120.004,955.005,070.005,070.0011,419
Sep 5, 20245,090.005,210.005,090.005,120.005,120.0010,446
Sep 4, 20245,280.005,280.005,140.005,140.005,140.009,455
Sep 3, 20245,330.005,500.005,330.005,370.005,370.005,613
Sep 2, 20245,370.005,600.005,320.005,410.005,410.0011,860
Aug 30, 20245,400.005,400.005,280.005,320.005,320.005,304
Aug 29, 20245,400.005,590.005,250.005,310.005,310.006,772
Aug 28, 20245,460.006,000.005,400.005,400.005,400.0042,531
Aug 27, 20245,460.005,460.005,370.005,440.005,440.002,519
Aug 26, 20245,520.005,520.005,420.005,460.005,460.005,234
Aug 23, 20245,470.005,600.005,440.005,520.005,520.005,846
Aug 22, 20245,510.005,580.005,500.005,530.005,530.003,848
Aug 21, 20245,550.005,580.005,500.005,540.005,540.005,052
Aug 20, 20245,530.005,580.005,500.005,550.005,550.006,778
Aug 19, 20245,750.005,750.005,560.005,560.005,560.006,521
Aug 16, 20245,990.005,990.005,620.005,730.005,730.0024,343
Aug 14, 20245,550.005,640.005,550.005,610.005,610.003,828
Aug 13, 20245,540.005,600.005,540.005,590.005,590.003,031
Aug 12, 20245,520.005,640.005,520.005,580.005,580.0010,178
Aug 9, 20245,560.005,680.005,550.005,570.005,570.008,836
Aug 8, 20245,730.005,730.005,650.005,660.005,660.005,503
Aug 7, 20245,720.005,730.005,650.005,710.005,710.006,259
Aug 6, 20245,430.005,800.005,420.005,710.005,710.0020,314
Aug 5, 20245,510.005,850.004,995.005,720.005,720.0041,140
Aug 2, 20245,720.005,760.005,460.005,680.005,680.008,934
Aug 1, 20245,630.005,790.005,590.005,750.005,750.008,182
Jul 31, 20245,700.005,730.005,600.005,640.005,640.006,337
Jul 30, 20245,830.005,890.005,620.005,670.005,670.0012,516
Jul 29, 20245,520.005,890.005,520.005,750.005,750.0010,474
Jul 26, 20245,430.005,570.005,430.005,470.005,470.0015,454
Jul 25, 20245,660.005,660.005,550.005,560.005,560.007,957
Jul 24, 20245,750.005,810.005,600.005,680.005,680.0011,794
Jul 23, 20245,950.005,960.005,500.005,710.005,710.0031,313
Jul 22, 20246,120.006,120.005,900.005,900.005,900.0013,215
Jul 19, 20245,880.006,100.005,850.006,060.006,060.0011,245
Jul 18, 20246,100.006,100.005,840.005,880.005,880.0025,237
Jul 17, 20246,090.006,180.006,030.006,150.006,150.0014,474
Jul 16, 20246,090.006,100.005,970.006,020.006,020.008,927
Jul 15, 20246,020.006,030.005,920.006,030.006,030.004,987
Jul 12, 20245,960.006,040.005,920.005,970.005,970.007,634
Jul 11, 20246,070.006,090.005,910.005,960.005,960.0014,321
Jul 10, 20246,040.006,130.005,950.006,010.006,010.005,558
Jul 9, 20246,140.006,140.005,970.006,040.006,040.0012,524
Jul 8, 20245,920.006,080.005,890.006,080.006,080.0033,368
Jul 5, 20245,970.005,980.005,840.005,880.005,880.0013,833
Jul 4, 20246,000.006,050.005,810.005,910.005,910.0023,707
Jul 3, 20246,100.006,220.005,840.005,950.005,950.0051,008
Jul 2, 20246,500.006,500.006,110.006,150.006,150.0048,079
Jul 1, 20246,800.007,030.006,620.006,620.006,620.0041,985
Jun 28, 20247,170.007,170.006,760.006,770.006,770.0047,334
Jun 27, 20247,180.007,770.006,980.007,170.007,170.0039,530
Jun 26, 20247,120.007,270.007,020.007,120.007,120.0010,696
Jun 25, 20246,930.007,200.006,930.007,090.007,090.0011,025
Jun 24, 20247,200.007,350.006,930.006,930.006,930.0016,352
Jun 21, 20247,030.007,400.006,990.007,150.007,150.0029,080
Jun 20, 20247,110.007,180.006,990.007,010.007,010.0027,158
Jun 19, 20247,600.007,630.007,070.007,080.007,080.0068,814
Jun 18, 20248,000.008,300.007,640.007,640.007,640.0055,293
Jun 17, 20248,300.008,400.007,700.007,820.007,820.0064,847
Jun 14, 20247,660.009,260.007,630.008,250.008,250.00641,408
Jun 13, 20247,480.007,900.007,310.007,470.007,470.0098,504
Jun 12, 20246,830.007,350.006,790.007,250.007,250.0033,360
Jun 11, 20246,770.007,190.006,770.006,770.006,770.0022,419
Jun 10, 20246,800.006,910.006,750.006,760.006,760.0014,206
Jun 7, 20246,890.006,970.006,740.006,740.006,740.0017,344
Jun 5, 20247,150.007,190.006,810.006,950.006,950.0027,294
Jun 4, 20247,490.007,490.007,100.007,160.007,160.0031,779
Jun 3, 20247,760.007,790.007,360.007,490.007,490.0034,782
May 31, 20247,550.008,050.007,550.007,760.007,760.0051,301
May 30, 20247,770.008,100.007,500.007,610.007,610.0049,514
May 29, 20247,870.008,000.007,500.007,840.007,840.0061,454
May 28, 20248,050.008,450.007,890.007,890.007,890.0043,279
May 27, 20248,470.008,470.008,060.008,060.008,060.0043,234
May 24, 20248,670.008,930.008,030.008,470.008,470.0077,688
May 23, 20249,010.009,080.008,200.008,610.008,610.0080,822

Related Tickers

318160.KQ Cell Bio Human Tech Co.,Ltd
5,930.00
-1.17%
 
200130.KQ KOLMAR BNH Co.,Ltd.
14,000.00
-0.28%
 
064090.KQ InkredibleBuzz Inc.
2,480.00
-6.59%
 
KAMART.BK Karmarts Public Company Limited
7.75
+0.65%
 
COLPAL.NS Colgate-Palmolive (India) Limited
2,479.40
-0.31%
 
6523.TWO Dr. Wu Skincare Co., Ltd.
139.50
+0.36%