Kangnam Jevisco Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	20,100.00	20,100.00	19,460.00	20,000.00	9,434.52	29,706
2023-10-19	20,600.00	20,600.00	19,990.00	20,100.00	9,481.69	23,162
2023-10-18	20,700.00	20,700.00	20,550.00	20,650.00	9,741.14	3,672
2023-10-17	20,250.00	20,600.00	20,250.00	20,600.00	9,717.56	3,946
2023-10-16	20,550.00	20,700.00	20,250.00	20,250.00	9,552.45	9,258
2023-10-13	20,800.00	21,000.00	20,300.00	20,350.00	9,599.63	5,716
2023-10-12	20,700.00	20,800.00	20,400.00	20,800.00	9,811.90	17,154
2023-10-11	20,250.00	20,800.00	20,200.00	20,550.00	9,693.97	46,502
2023-10-10	20,700.00	21,400.00	20,150.00	20,250.00	9,552.45	53,176
2023-10-06	21,050.00	21,150.00	20,650.00	20,900.00	9,859.08	26,414
2023-10-05	21,350.00	21,700.00	20,800.00	20,800.00	9,811.90	71,308
2023-10-04	21,900.00	21,900.00	21,250.00	21,600.00	10,189.28	27,978
2023-09-27	21,750.00	22,550.00	21,400.00	21,850.00	10,307.22	127,396
2023-09-26	21,800.00	21,900.00	21,400.00	21,800.00	10,283.63	12,840
2023-09-25	21,900.00	21,950.00	21,250.00	21,800.00	10,283.63	38,002
2023-09-22	21,550.00	22,050.00	21,150.00	21,550.00	10,165.70	27,496
2023-09-21	22,150.00	22,150.00	21,800.00	21,900.00	10,330.80	15,622
2023-09-20	22,000.00	22,100.00	21,850.00	22,000.00	10,377.97	10,254
2023-09-19	22,350.00	22,350.00	21,800.00	22,000.00	10,377.97	7,562
2023-09-18	22,400.00	22,400.00	21,900.00	22,150.00	10,448.73	9,484
2023-09-15	22,550.00	22,550.00	22,100.00	22,100.00	10,425.15	10,478
2023-09-14	22,400.00	22,450.00	22,050.00	22,300.00	10,519.49	12,472
2023-09-13	22,000.00	22,650.00	21,850.00	22,250.00	10,495.91	70,142
2023-09-12	22,150.00	22,600.00	21,850.00	21,950.00	10,354.39	98,408
2023-09-11	22,050.00	22,400.00	21,750.00	21,950.00	10,354.39	42,602
2023-09-08	21,850.00	22,450.00	21,650.00	22,050.00	10,401.56	31,052
2023-09-07	21,750.00	22,250.00	21,750.00	21,950.00	10,354.39	27,324
2023-09-06	22,100.00	22,500.00	21,850.00	22,150.00	10,448.73	43,970
2023-09-05	21,900.00	22,300.00	21,650.00	22,100.00	10,425.15	39,184
2023-09-04	22,250.00	22,350.00	22,000.00	22,100.00	10,425.15	14,388
2023-09-01	21,650.00	22,850.00	21,650.00	22,350.00	10,543.08	18,782
2023-08-31	22,100.00	22,100.00	21,800.00	21,850.00	10,307.22	15,174
2023-08-30	22,350.00	22,350.00	21,900.00	22,050.00	10,401.56	6,810
2023-08-29	22,200.00	22,200.00	21,700.00	22,150.00	10,448.73	8,906
2023-08-28	21,650.00	22,150.00	21,650.00	22,000.00	10,377.97	13,152
2023-08-25	22,000.00	22,000.00	21,600.00	21,850.00	10,307.22	7,976
2023-08-24	21,450.00	22,000.00	21,350.00	22,000.00	10,377.97	7,228
2023-08-23	21,400.00	21,600.00	21,050.00	21,600.00	10,189.28	20,458
2023-08-22	20,650.00	21,100.00	20,500.00	21,100.00	9,953.42	10,314
2023-08-21	20,800.00	21,000.00	20,400.00	20,600.00	9,717.56	9,760
2023-08-18	20,500.00	21,350.00	20,300.00	20,750.00	9,788.32	10,938
2023-08-17	20,800.00	20,800.00	20,250.00	20,450.00	9,646.80	7,422
2023-08-16	21,550.00	21,600.00	20,700.00	20,800.00	9,811.90	22,520
2023-08-14	21,700.00	21,700.00	20,800.00	21,100.00	9,953.42	30,422
2023-08-11	21,100.00	21,400.00	21,050.00	21,250.00	10,024.18	8,280
2023-08-10	21,350.00	21,350.00	20,850.00	21,100.00	9,953.42	14,934
2023-08-09	20,550.00	21,300.00	20,550.00	21,000.00	9,906.25	34,760
2023-08-08	21,300.00	21,450.00	21,000.00	21,000.00	9,906.25	8,344
2023-08-07	21,500.00	21,600.00	20,950.00	21,300.00	10,047.77	10,494
2023-08-04	21,600.00	21,600.00	21,200.00	21,400.00	10,094.94	6,242
2023-08-03	21,700.00	21,950.00	21,250.00	21,600.00	10,189.28	13,822
2023-08-02	21,800.00	22,100.00	21,400.00	21,700.00	10,236.46	17,464
2023-08-01	21,900.00	22,200.00	21,600.00	21,850.00	10,307.22	11,940
2023-07-31	21,850.00	22,350.00	21,550.00	21,900.00	10,330.80	17,090
2023-07-28	21,350.00	21,750.00	20,550.00	21,750.00	10,260.04	34,632
2023-07-27	20,700.00	22,200.00	20,700.00	21,500.00	10,142.11	33,474
2023-07-26	22,250.00	22,300.00	20,850.00	20,850.00	9,835.49	62,574
2023-07-25	22,700.00	22,700.00	21,700.00	22,150.00	10,448.73	26,684
2023-07-24	23,000.00	23,250.00	22,600.00	22,700.00	10,708.18	20,978
2023-07-21	22,550.00	23,400.00	22,300.00	23,000.00	10,849.70	23,538

← NewerPage 13 of 21 · 1,214 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.