Kangnam Jevisco Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | 25,300.00 | 25,350.00 | 24,850.00 | 25,350.00 | 12,255.73 | 8,744 |
| 2024-07-11 | 25,350.00 | 25,350.00 | 24,800.00 | 25,100.00 | 12,134.86 | 16,220 |
| 2024-07-10 | 25,350.00 | 25,400.00 | 24,950.00 | 25,350.00 | 12,255.73 | 19,990 |
| 2024-07-09 | 25,500.00 | 25,500.00 | 24,950.00 | 24,950.00 | 12,062.34 | 18,230 |
| 2024-07-08 | 25,000.00 | 25,750.00 | 24,850.00 | 25,050.00 | 12,110.69 | 12,626 |
| 2024-07-05 | 25,250.00 | 25,350.00 | 24,850.00 | 25,000.00 | 12,086.51 | 11,652 |
| 2024-07-04 | 25,700.00 | 25,750.00 | 25,250.00 | 25,300.00 | 12,231.55 | 9,584 |
| 2024-07-03 | 25,400.00 | 26,100.00 | 25,200.00 | 25,700.00 | 12,424.94 | 9,978 |
| 2024-07-02 | 26,200.00 | 26,200.00 | 25,500.00 | 25,750.00 | 12,449.11 | 6,670 |
| 2024-07-01 | 26,100.00 | 26,450.00 | 25,600.00 | 26,050.00 | 12,594.15 | 9,318 |
| 2024-06-28 | 26,400.00 | 26,400.00 | 25,700.00 | 26,000.00 | 12,569.98 | 12,930 |
| 2024-06-27 | 26,150.00 | 26,250.00 | 25,550.00 | 26,100.00 | 12,618.32 | 30,046 |
| 2024-06-26 | 25,950.00 | 26,250.00 | 25,450.00 | 25,950.00 | 12,545.80 | 16,156 |
| 2024-06-25 | 25,700.00 | 26,000.00 | 25,250.00 | 25,950.00 | 12,545.80 | 20,844 |
| 2024-06-24 | 24,900.00 | 29,500.00 | 24,550.00 | 25,700.00 | 12,424.94 | 312,232 |
| 2024-06-21 | 24,350.00 | 24,850.00 | 24,150.00 | 24,850.00 | 12,014.00 | 43,984 |
| 2024-06-20 | 24,400.00 | 24,850.00 | 24,300.00 | 24,300.00 | 11,748.09 | 5,112 |
| 2024-06-19 | 24,950.00 | 24,950.00 | 24,400.00 | 24,450.00 | 11,820.61 | 5,140 |
| 2024-06-18 | 25,100.00 | 25,100.00 | 24,500.00 | 24,750.00 | 11,965.65 | 7,378 |
| 2024-06-17 | 24,750.00 | 25,100.00 | 24,500.00 | 24,900.00 | 12,038.17 | 8,964 |
| 2024-06-14 | 25,400.00 | 25,400.00 | 24,550.00 | 24,950.00 | 12,062.34 | 21,302 |
| 2024-06-13 | 25,650.00 | 25,650.00 | 24,700.00 | 25,250.00 | 12,207.38 | 10,056 |
| 2024-06-12 | 24,900.00 | 25,250.00 | 24,550.00 | 25,200.00 | 12,183.21 | 10,422 |
| 2024-06-11 | 25,900.00 | 25,900.00 | 24,800.00 | 24,850.00 | 12,014.00 | 28,446 |
| 2024-06-10 | 25,750.00 | 25,850.00 | 25,300.00 | 25,400.00 | 12,279.90 | 24,886 |
| 2024-06-07 | 26,850.00 | 26,850.00 | 25,750.00 | 25,750.00 | 12,449.11 | 12,934 |
| 2024-06-05 | 26,700.00 | 27,150.00 | 25,700.00 | 26,500.00 | 12,811.71 | 51,644 |
| 2024-06-04 | 26,150.00 | 26,600.00 | 25,900.00 | 26,300.00 | 12,715.01 | 28,710 |
| 2024-06-03 | 26,800.00 | 26,800.00 | 26,150.00 | 26,150.00 | 12,642.49 | 11,458 |
| 2024-05-31 | 26,700.00 | 27,000.00 | 26,250.00 | 26,350.00 | 12,739.19 | 18,710 |
| 2024-05-30 | 26,400.00 | 26,700.00 | 26,050.00 | 26,700.00 | 12,908.40 | 10,898 |
| 2024-05-29 | 27,100.00 | 27,100.00 | 26,300.00 | 26,300.00 | 12,715.01 | 18,498 |
| 2024-05-28 | 27,700.00 | 28,000.00 | 26,900.00 | 27,100.00 | 13,101.78 | 34,190 |
| 2024-05-27 | 27,400.00 | 27,400.00 | 26,600.00 | 27,200.00 | 13,150.13 | 14,926 |
| 2024-05-24 | 27,200.00 | 27,450.00 | 26,800.00 | 27,250.00 | 13,174.30 | 13,700 |
| 2024-05-23 | 27,850.00 | 27,900.00 | 26,800.00 | 27,350.00 | 13,222.65 | 28,692 |
| 2024-05-22 | 27,200.00 | 28,550.00 | 27,200.00 | 27,850.00 | 13,464.38 | 43,818 |
| 2024-05-21 | 27,800.00 | 27,900.00 | 26,900.00 | 27,450.00 | 13,270.99 | 18,344 |
| 2024-05-20 | 26,750.00 | 27,450.00 | 26,250.00 | 27,450.00 | 13,270.99 | 39,624 |
| 2024-05-17 | 26,400.00 | 30,200.00 | 25,750.00 | 26,750.00 | 12,932.57 | 281,904 |
| 2024-05-16 | 26,050.00 | 26,350.00 | 25,700.00 | 26,100.00 | 12,618.32 | 9,996 |
| 2024-05-14 | 26,900.00 | 27,000.00 | 25,650.00 | 25,700.00 | 12,424.94 | 43,872 |
| 2024-05-13 | 27,950.00 | 27,950.00 | 26,750.00 | 27,000.00 | 13,053.44 | 43,686 |
| 2024-05-10 | 27,550.00 | 28,200.00 | 27,150.00 | 27,950.00 | 13,512.72 | 33,130 |
| 2024-05-09 | 26,900.00 | 27,400.00 | 26,400.00 | 27,200.00 | 13,150.13 | 27,572 |
| 2024-05-08 | 26,700.00 | 27,150.00 | 26,500.00 | 26,600.00 | 12,860.05 | 10,834 |
| 2024-05-07 | 27,050.00 | 27,700.00 | 26,650.00 | 26,700.00 | 12,908.40 | 23,718 |
| 2024-05-03 | 27,300.00 | 27,600.00 | 26,850.00 | 27,250.00 | 13,174.30 | 23,666 |
| 2024-05-02 | 27,750.00 | 27,750.00 | 27,300.00 | 27,350.00 | 13,222.65 | 23,682 |
| 2024-04-30 | 28,150.00 | 28,800.00 | 27,700.00 | 27,800.00 | 13,440.20 | 75,562 |
| 2024-04-29 | 29,800.00 | 29,800.00 | 28,150.00 | 28,150.00 | 13,609.42 | 55,294 |
| 2024-04-26 | 29,050.00 | 30,500.00 | 29,000.00 | 29,800.00 | 14,407.13 | 135,538 |
| 2024-04-25 | 27,900.00 | 29,050.00 | 27,750.00 | 28,900.00 | 13,972.01 | 71,082 |
| 2024-04-24 | 27,900.00 | 27,900.00 | 27,200.00 | 27,850.00 | 13,464.38 | 31,998 |
| 2024-04-23 | 27,650.00 | 27,850.00 | 27,100.00 | 27,750.00 | 13,416.03 | 31,980 |
| 2024-04-22 | 27,000.00 | 27,450.00 | 26,600.00 | 27,400.00 | 13,246.82 | 32,078 |
| 2024-04-19 | 26,750.00 | 26,900.00 | 25,900.00 | 26,700.00 | 12,908.40 | 34,278 |
| 2024-04-18 | 25,950.00 | 26,650.00 | 25,500.00 | 26,650.00 | 12,884.22 | 20,010 |
| 2024-04-17 | 25,850.00 | 26,000.00 | 25,300.00 | 25,950.00 | 12,545.80 | 24,382 |
| 2024-04-16 | 26,550.00 | 26,550.00 | 25,550.00 | 25,800.00 | 12,473.28 | 35,926 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 250.0000 KRW |
| 2024-12-27 | 500.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.