I Jang Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	89.80	89.90	87.00	88.00	88.00	2.44%	7,289
Jun 24, 2026	90.80	90.90	90.80	90.90	85.90	3.06%	3,019
Jun 22, 2026	88.30	88.30	88.20	88.20	83.35	-3.08%	2,089
Jun 18, 2026	91.40	91.40	91.00	91.00	85.99	-	22,645
Jun 15, 2026	90.90	91.00	90.90	91.00	85.99	0.22%	2,183
Jun 12, 2026	90.70	90.80	90.70	90.80	85.81	0.44%	2,136
Jun 11, 2026	87.40	90.40	87.40	90.40	85.43	3.20%	4,383
Jun 10, 2026	87.60	87.60	87.60	87.60	82.78	-1.35%	1,000
Jun 9, 2026	88.20	88.80	88.20	88.80	83.92	0.68%	2,000
Jun 8, 2026	80.50	88.90	80.50	88.20	83.35	0.23%	16,068
Jun 5, 2026	91.00	91.50	88.00	88.00	83.16	-	14,000
Jun 4, 2026	90.40	90.40	88.00	88.00	83.16	-0.90%	4,200
Jun 3, 2026	90.90	91.50	88.30	88.80	83.92	-	7,130
Jun 2, 2026	88.90	88.90	88.80	88.80	83.92	-1.22%	2,052
Jun 1, 2026	91.00	91.10	88.90	89.90	84.96	0.45%	7,000
May 29, 2026	88.80	89.50	88.80	89.50	84.58	-1.86%	3,369
May 28, 2026	91.10	91.20	91.10	91.20	86.18	-0.33%	4,005
May 26, 2026	91.40	91.50	91.40	91.50	86.47	1.22%	2,008
May 25, 2026	90.40	90.40	90.40	90.40	85.43	-1.74%	1,000
May 22, 2026	91.80	92.00	91.80	92.00	86.94	1.88%	3,315
May 21, 2026	92.30	92.40	89.20	90.30	85.33	-1.85%	6,050
May 20, 2026	92.00	92.00	92.00	92.00	86.94	0.88%	1,403
May 19, 2026	91.30	91.30	91.20	91.20	86.18	1.56%	2,055
May 15, 2026	91.00	91.10	89.80	89.80	84.86	1.13%	4,004
May 14, 2026	91.80	91.80	88.80	88.80	83.92	-1.66%	7,167
May 13, 2026	91.90	92.00	88.90	90.30	85.33	0.22%	10,705
May 12, 2026	89.90	93.00	89.90	90.10	85.14	2.39%	14,214
May 11, 2026	89.90	90.00	88.00	88.00	83.16	0.46%	5,050
May 6, 2026	87.10	90.00	87.00	87.60	82.78	-0.57%	4,139
Apr 28, 2026	88.10	88.10	88.10	88.10	83.25	-2.11%	3,001
Apr 27, 2026	90.00	90.00	90.00	90.00	85.05	-2.07%	4,031
Apr 23, 2026	91.90	91.90	91.90	91.90	86.84	2.57%	1,229
Apr 22, 2026	94.10	94.10	89.60	89.60	84.67	-1.54%	4,133
Apr 21, 2026	91.00	93.90	91.00	91.00	85.99	-1.94%	3,032
Apr 17, 2026	94.00	94.00	92.80	92.80	87.70	-0.75%	4,207
Apr 16, 2026	93.10	93.50	93.10	93.50	88.36	0.43%	3,050
Apr 15, 2026	93.00	93.70	89.90	93.10	87.98	0.11%	7,248
Apr 14, 2026	93.90	93.90	89.50	93.00	87.88	-1.06%	9,817
Apr 13, 2026	95.00	95.00	84.50	94.00	88.83	0.21%	35,917
Apr 10, 2026	89.80	94.30	89.00	93.80	88.64	6.59%	23,253
Apr 9, 2026	87.30	88.00	87.20	88.00	83.16	-0.68%	6,000
Apr 8, 2026	88.50	88.60	88.50	88.60	83.73	1.72%	6,072
Apr 7, 2026	86.50	88.40	86.50	87.10	82.31	-1.36%	6,576
Apr 2, 2026	88.30	88.30	88.30	88.30	83.44	-	2,136
Apr 1, 2026	88.20	88.30	88.20	88.30	83.44	0.11%	4,795
Mar 31, 2026	88.00	88.20	88.00	88.20	83.35	0.23%	2,300
Mar 27, 2026	86.10	88.00	86.10	88.00	83.16	2.56%	5,128
Mar 26, 2026	85.60	86.40	85.60	85.80	81.08	0.12%	8,037
Mar 25, 2026	85.80	86.50	85.70	85.70	80.99	0.12%	7,050
Mar 24, 2026	85.50	85.60	85.50	85.60	80.89	0.12%	7,000