Kangnam Jevisco Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 26,500.00 | 26,650.00 | 25,950.00 | 26,650.00 | 12,884.22 | 13,372 |
| 2024-04-12 | 26,700.00 | 26,800.00 | 26,250.00 | 26,450.00 | 12,787.53 | 12,780 |
| 2024-04-11 | 26,300.00 | 26,850.00 | 26,150.00 | 26,500.00 | 12,811.71 | 19,362 |
| 2024-04-09 | 27,850.00 | 27,950.00 | 26,350.00 | 26,900.00 | 13,005.09 | 57,454 |
| 2024-04-08 | 27,500.00 | 28,200.00 | 27,100.00 | 27,700.00 | 13,391.86 | 79,524 |
| 2024-04-05 | 26,900.00 | 27,600.00 | 26,550.00 | 27,400.00 | 13,246.82 | 49,630 |
| 2024-04-04 | 25,600.00 | 27,100.00 | 25,600.00 | 27,000.00 | 13,053.44 | 132,936 |
| 2024-04-03 | 24,250.00 | 26,400.00 | 24,100.00 | 26,000.00 | 12,569.98 | 70,990 |
| 2024-04-02 | 24,450.00 | 24,800.00 | 24,200.00 | 24,350.00 | 11,772.27 | 28,356 |
| 2024-04-01 | 24,200.00 | 24,600.00 | 23,850.00 | 24,450.00 | 11,820.61 | 14,604 |
| 2024-03-29 | 24,600.00 | 24,700.00 | 24,000.00 | 24,200.00 | 11,699.75 | 24,546 |
| 2024-03-28 | 25,700.00 | 25,800.00 | 24,550.00 | 24,600.00 | 11,893.13 | 65,400 |
| 2024-03-27 | 25,600.00 | 25,900.00 | 25,400.00 | 25,700.00 | 12,424.94 | 43,488 |
| 2024-03-26 | 25,100.00 | 25,750.00 | 24,800.00 | 25,600.00 | 12,376.59 | 75,916 |
| 2024-03-25 | 24,150.00 | 25,250.00 | 23,900.00 | 25,000.00 | 12,086.51 | 82,256 |
| 2024-03-22 | 23,650.00 | 24,150.00 | 22,550.00 | 24,150.00 | 11,675.57 | 93,996 |
| 2024-03-21 | 23,450.00 | 23,500.00 | 22,800.00 | 23,500.00 | 11,361.32 | 23,602 |
| 2024-03-20 | 22,850.00 | 23,650.00 | 22,750.00 | 23,150.00 | 11,192.11 | 74,132 |
| 2024-03-19 | 22,000.00 | 22,900.00 | 22,000.00 | 22,650.00 | 10,950.38 | 67,496 |
| 2024-03-18 | 21,850.00 | 22,450.00 | 21,550.00 | 22,150.00 | 10,708.65 | 58,974 |
| 2024-03-15 | 21,700.00 | 21,850.00 | 21,450.00 | 21,800.00 | 10,539.44 | 7,476 |
| 2024-03-14 | 22,100.00 | 22,150.00 | 21,550.00 | 21,800.00 | 10,539.44 | 15,770 |
| 2024-03-13 | 22,050.00 | 22,850.00 | 22,000.00 | 22,150.00 | 10,708.65 | 23,310 |
| 2024-03-12 | 22,050.00 | 22,400.00 | 21,950.00 | 22,050.00 | 10,660.31 | 32,752 |
| 2024-03-11 | 22,250.00 | 22,300.00 | 21,900.00 | 22,050.00 | 10,660.31 | 26,554 |
| 2024-03-08 | 22,450.00 | 22,550.00 | 22,050.00 | 22,300.00 | 10,781.17 | 25,654 |
| 2024-03-07 | 22,700.00 | 22,800.00 | 22,350.00 | 22,500.00 | 10,877.86 | 42,078 |
| 2024-03-06 | 22,550.00 | 22,850.00 | 22,400.00 | 22,700.00 | 10,974.56 | 80,860 |
| 2024-03-05 | 22,150.00 | 22,700.00 | 22,150.00 | 22,550.00 | 10,902.04 | 33,864 |
| 2024-03-04 | 22,150.00 | 22,500.00 | 21,850.00 | 22,250.00 | 10,757.00 | 27,922 |
| 2024-02-29 | 22,050.00 | 22,100.00 | 21,700.00 | 22,100.00 | 10,684.48 | 30,326 |
| 2024-02-28 | 22,200.00 | 22,500.00 | 21,850.00 | 22,050.00 | 10,660.31 | 37,346 |
| 2024-02-27 | 22,850.00 | 22,850.00 | 22,400.00 | 22,500.00 | 10,877.86 | 28,718 |
| 2024-02-26 | 23,100.00 | 23,100.00 | 22,400.00 | 22,800.00 | 11,022.90 | 23,952 |
| 2024-02-23 | 22,750.00 | 23,050.00 | 22,650.00 | 23,000.00 | 11,119.59 | 29,668 |
| 2024-02-22 | 22,750.00 | 23,000.00 | 22,500.00 | 22,800.00 | 11,022.90 | 33,090 |
| 2024-02-21 | 22,700.00 | 22,850.00 | 22,450.00 | 22,750.00 | 10,998.73 | 25,638 |
| 2024-02-20 | 22,800.00 | 22,800.00 | 22,250.00 | 22,600.00 | 10,926.21 | 26,706 |
| 2024-02-19 | 21,550.00 | 22,600.00 | 21,200.00 | 22,500.00 | 10,877.86 | 62,076 |
| 2024-02-16 | 20,850.00 | 21,500.00 | 20,750.00 | 21,400.00 | 10,346.06 | 28,464 |
| 2024-02-15 | 20,800.00 | 20,900.00 | 20,450.00 | 20,850.00 | 10,080.15 | 16,280 |
| 2024-02-14 | 20,800.00 | 20,800.00 | 20,300.00 | 20,700.00 | 10,007.63 | 15,930 |
| 2024-02-13 | 21,500.00 | 21,500.00 | 20,600.00 | 20,800.00 | 10,055.98 | 51,426 |
| 2024-02-08 | 20,800.00 | 21,250.00 | 20,700.00 | 21,250.00 | 10,273.54 | 38,820 |
| 2024-02-07 | 20,800.00 | 20,800.00 | 20,300.00 | 20,650.00 | 9,983.46 | 15,056 |
| 2024-02-06 | 20,600.00 | 20,650.00 | 20,250.00 | 20,600.00 | 9,959.29 | 22,562 |
| 2024-02-05 | 20,700.00 | 20,700.00 | 20,100.00 | 20,450.00 | 9,886.77 | 24,434 |
| 2024-02-02 | 19,980.00 | 20,200.00 | 19,720.00 | 20,200.00 | 9,765.90 | 39,272 |
| 2024-02-01 | 19,430.00 | 20,200.00 | 19,390.00 | 20,000.00 | 9,669.21 | 38,732 |
| 2024-01-31 | 19,380.00 | 19,670.00 | 19,250.00 | 19,460.00 | 9,408.14 | 20,664 |
| 2024-01-30 | 18,750.00 | 19,600.00 | 18,750.00 | 19,380.00 | 9,369.47 | 58,014 |
| 2024-01-29 | 18,740.00 | 18,740.00 | 18,410.00 | 18,720.00 | 9,050.38 | 25,206 |
| 2024-01-26 | 18,640.00 | 18,880.00 | 18,470.00 | 18,760.00 | 9,069.72 | 26,954 |
| 2024-01-25 | 18,650.00 | 18,670.00 | 18,370.00 | 18,640.00 | 9,011.71 | 12,944 |
| 2024-01-24 | 18,520.00 | 18,650.00 | 18,460.00 | 18,650.00 | 9,016.54 | 9,794 |
| 2024-01-23 | 19,190.00 | 19,210.00 | 18,450.00 | 18,590.00 | 8,987.53 | 78,074 |
| 2024-01-22 | 19,550.00 | 19,550.00 | 19,190.00 | 19,210.00 | 9,287.28 | 27,062 |
| 2024-01-19 | 19,400.00 | 19,680.00 | 19,340.00 | 19,550.00 | 9,451.65 | 22,978 |
| 2024-01-18 | 19,390.00 | 19,450.00 | 19,260.00 | 19,400.00 | 9,379.14 | 6,236 |
| 2024-01-17 | 19,670.00 | 19,700.00 | 19,320.00 | 19,390.00 | 9,374.30 | 39,846 |
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.