Kangnam Jevisco Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	19,980.00	20,000.00	19,630.00	19,670.00	9,509.67	22,832
2024-01-15	20,200.00	20,200.00	19,870.00	20,000.00	9,669.21	25,330
2024-01-12	20,350.00	20,350.00	20,050.00	20,100.00	9,717.56	9,776
2024-01-11	20,300.00	20,300.00	19,980.00	20,300.00	9,814.25	15,918
2024-01-10	20,350.00	20,350.00	20,000.00	20,250.00	9,790.08	16,172
2024-01-09	20,500.00	20,500.00	20,100.00	20,350.00	9,838.42	18,776
2024-01-08	20,500.00	20,500.00	20,150.00	20,450.00	9,886.77	12,378
2024-01-05	20,550.00	20,550.00	20,200.00	20,350.00	9,838.42	7,770
2024-01-04	20,650.00	20,650.00	20,150.00	20,350.00	9,838.42	23,380
2024-01-03	20,900.00	20,900.00	20,400.00	20,600.00	9,959.29	10,390
2024-01-02	20,950.00	20,950.00	20,400.00	20,850.00	10,080.15	10,080
2023-12-28	20,850.00	20,850.00	20,250.00	20,750.00	10,031.81	17,874
2023-12-27	20,600.00	20,600.00	20,250.00	20,500.00	9,910.94	21,094
2023-12-26	20,800.00	20,800.00	20,400.00	20,600.00	9,717.56	13,714
2023-12-22	20,800.00	20,800.00	20,450.00	20,650.00	9,741.14	5,876
2023-12-21	20,950.00	20,950.00	20,400.00	20,500.00	9,670.39	16,852
2023-12-20	20,750.00	20,950.00	20,500.00	20,950.00	9,882.66	13,858
2023-12-19	20,800.00	20,900.00	20,500.00	20,750.00	9,788.32	10,000
2023-12-18	20,100.00	20,800.00	20,100.00	20,800.00	9,811.90	29,980
2023-12-15	20,200.00	20,200.00	20,000.00	20,100.00	9,481.69	15,922
2023-12-14	20,050.00	20,150.00	19,950.00	20,000.00	9,434.52	12,986
2023-12-13	20,250.00	20,300.00	19,970.00	20,050.00	9,458.11	8,906
2023-12-12	20,250.00	20,250.00	20,050.00	20,250.00	9,552.45	6,274
2023-12-11	20,300.00	20,300.00	20,000.00	20,200.00	9,528.87	4,478
2023-12-08	20,300.00	20,350.00	19,970.00	20,250.00	9,552.45	23,472
2023-12-07	20,500.00	20,500.00	20,150.00	20,300.00	9,576.04	15,316
2023-12-06	20,550.00	20,550.00	20,250.00	20,350.00	9,599.63	12,710
2023-12-05	20,550.00	20,600.00	20,350.00	20,550.00	9,693.97	4,112
2023-12-04	20,500.00	20,650.00	20,300.00	20,550.00	9,693.97	11,126
2023-12-01	20,550.00	20,650.00	20,300.00	20,450.00	9,646.80	11,316
2023-11-30	20,550.00	20,650.00	20,150.00	20,550.00	9,693.97	7,188
2023-11-29	20,600.00	20,650.00	20,350.00	20,550.00	9,693.97	7,770
2023-11-28	20,500.00	20,650.00	20,350.00	20,600.00	9,717.56	6,356
2023-11-27	20,600.00	20,700.00	20,300.00	20,600.00	9,717.56	10,648
2023-11-24	20,800.00	20,800.00	20,500.00	20,700.00	9,764.73	7,980
2023-11-23	20,900.00	20,900.00	20,400.00	20,700.00	9,764.73	11,834
2023-11-22	20,800.00	21,000.00	20,450.00	20,700.00	9,764.73	10,030
2023-11-21	20,950.00	20,950.00	20,500.00	20,750.00	9,788.32	12,556
2023-11-20	20,650.00	20,700.00	20,500.00	20,700.00	9,764.73	10,350
2023-11-17	20,700.00	20,700.00	20,300.00	20,600.00	9,717.56	8,788
2023-11-16	20,650.00	20,650.00	20,200.00	20,600.00	9,717.56	21,066
2023-11-15	20,550.00	20,650.00	20,400.00	20,600.00	9,717.56	39,378
2023-11-14	20,200.00	20,500.00	20,150.00	20,450.00	9,646.80	16,596
2023-11-13	20,550.00	20,550.00	19,980.00	20,150.00	9,505.28	11,526
2023-11-10	20,250.00	20,550.00	20,050.00	20,250.00	9,552.45	13,182
2023-11-09	20,100.00	20,550.00	19,980.00	20,250.00	9,552.45	93,728
2023-11-08	19,570.00	19,940.00	19,560.00	19,900.00	9,387.35	37,020
2023-11-07	19,600.00	19,770.00	19,490.00	19,570.00	9,231.68	38,128
2023-11-06	19,740.00	19,740.00	19,570.00	19,630.00	9,259.98	42,452
2023-11-03	19,790.00	19,790.00	19,550.00	19,620.00	9,255.27	32,878
2023-11-02	19,780.00	19,980.00	19,610.00	19,700.00	9,293.00	32,312
2023-11-01	19,750.00	20,100.00	19,620.00	19,750.00	9,316.59	45,106
2023-10-31	19,930.00	20,050.00	19,550.00	19,750.00	9,316.59	20,954
2023-10-30	19,910.00	20,400.00	19,850.00	19,980.00	9,425.09	26,924
2023-10-27	19,620.00	19,870.00	19,610.00	19,800.00	9,340.18	12,772
2023-10-26	19,950.00	19,950.00	19,600.00	19,660.00	9,274.14	16,546
2023-10-25	20,100.00	20,500.00	19,850.00	20,200.00	9,528.87	47,206
2023-10-24	19,810.00	19,990.00	19,450.00	19,830.00	9,354.33	11,960
2023-10-23	19,610.00	19,850.00	19,610.00	19,810.00	9,344.89	5,424
2023-10-20	20,100.00	20,100.00	19,460.00	20,000.00	9,434.52	29,706

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.