Kangnam Jevisco Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	22,250.00	22,900.00	22,250.00	22,550.00	10,637.42	10,614
2023-07-19	23,150.00	23,150.00	22,350.00	22,500.00	10,613.84	22,034
2023-07-18	22,750.00	23,350.00	22,650.00	22,700.00	10,708.18	19,152
2023-07-17	22,900.00	23,350.00	22,850.00	23,100.00	10,896.87	20,882
2023-07-14	23,050.00	23,300.00	22,800.00	23,250.00	10,967.63	28,378
2023-07-13	23,400.00	23,900.00	23,200.00	23,200.00	10,944.05	26,474
2023-07-12	22,900.00	24,000.00	22,650.00	23,500.00	11,085.56	39,270
2023-07-11	23,150.00	25,450.00	22,500.00	22,900.00	10,802.53	132,188
2023-07-10	22,050.00	23,200.00	21,950.00	22,700.00	10,708.18	35,604
2023-07-07	22,150.00	22,350.00	21,800.00	22,050.00	10,401.56	20,836
2023-07-06	22,600.00	22,650.00	21,950.00	22,050.00	10,401.56	52,800
2023-07-05	23,100.00	23,100.00	22,550.00	22,600.00	10,661.01	18,684
2023-07-04	23,400.00	23,400.00	22,700.00	22,900.00	10,802.53	29,528
2023-07-03	23,300.00	23,600.00	23,050.00	23,150.00	10,920.46	18,158
2023-06-30	23,150.00	23,300.00	22,800.00	23,250.00	10,967.63	9,950
2023-06-29	23,300.00	23,650.00	22,850.00	22,950.00	10,826.11	16,102
2023-06-28	24,000.00	24,000.00	23,250.00	23,300.00	10,991.22	25,070
2023-06-27	23,200.00	24,350.00	23,200.00	23,950.00	11,297.84	30,658
2023-06-26	22,700.00	23,650.00	22,650.00	23,500.00	11,085.56	17,686
2023-06-23	23,800.00	23,800.00	22,550.00	22,900.00	10,802.53	48,312
2023-06-22	23,100.00	23,950.00	23,000.00	23,700.00	11,179.91	39,928
2023-06-21	23,350.00	23,550.00	22,700.00	23,400.00	11,038.39	34,616
2023-06-20	23,000.00	23,450.00	22,450.00	23,350.00	11,014.80	37,646
2023-06-19	22,550.00	22,950.00	22,500.00	22,800.00	10,755.36	16,632
2023-06-16	22,600.00	22,900.00	22,000.00	22,800.00	10,755.36	29,004
2023-06-15	23,600.00	23,600.00	22,250.00	22,750.00	10,731.77	51,652
2023-06-14	23,900.00	23,900.00	23,300.00	23,450.00	11,061.98	18,314
2023-06-13	23,900.00	23,900.00	23,350.00	23,700.00	11,179.91	14,854
2023-06-12	24,000.00	24,000.00	23,150.00	23,900.00	11,274.25	16,614
2023-06-09	23,500.00	23,800.00	23,400.00	23,800.00	11,227.08	21,462
2023-06-08	24,200.00	24,200.00	23,500.00	23,500.00	11,085.56	20,418
2023-06-07	23,750.00	24,200.00	23,750.00	24,000.00	11,321.43	18,440
2023-06-05	24,200.00	24,200.00	23,600.00	23,850.00	11,250.67	18,358
2023-06-02	23,600.00	24,100.00	23,550.00	23,950.00	11,297.84	18,080
2023-06-01	23,350.00	23,950.00	23,250.00	23,800.00	11,227.08	20,600
2023-05-31	23,300.00	23,350.00	22,950.00	23,350.00	11,014.80	33,832
2023-05-30	23,700.00	23,850.00	23,150.00	23,200.00	10,944.05	26,720
2023-05-26	24,000.00	24,050.00	23,500.00	23,650.00	11,156.32	26,194
2023-05-25	24,850.00	24,850.00	24,000.00	24,000.00	11,321.43	24,132
2023-05-24	25,250.00	25,250.00	24,650.00	24,750.00	11,675.22	26,950
2023-05-23	24,700.00	25,200.00	24,650.00	25,150.00	11,863.91	35,870
2023-05-22	25,250.00	25,250.00	24,450.00	24,700.00	11,651.63	19,678
2023-05-19	25,500.00	25,500.00	24,200.00	25,000.00	11,793.15	92,768
2023-05-18	24,200.00	25,500.00	23,900.00	24,800.00	11,698.81	94,362
2023-05-17	24,150.00	24,300.00	23,650.00	23,950.00	11,297.84	71,450
2023-05-16	26,200.00	26,950.00	23,950.00	24,150.00	11,392.19	299,342
2023-05-15	25,450.00	26,000.00	24,600.00	25,050.00	11,816.74	77,028
2023-05-12	25,600.00	25,750.00	25,150.00	25,450.00	12,005.43	23,900
2023-05-11	25,750.00	25,850.00	25,100.00	25,200.00	11,887.50	40,218
2023-05-10	25,900.00	26,150.00	25,400.00	25,750.00	12,146.95	55,050
2023-05-09	25,950.00	26,000.00	25,250.00	25,900.00	12,217.71	45,110
2023-05-08	26,200.00	26,950.00	25,400.00	25,600.00	12,076.19	72,944
2023-05-04	26,100.00	26,800.00	26,100.00	26,200.00	12,359.22	53,790
2023-05-03	25,850.00	28,050.00	25,400.00	27,000.00	12,736.60	197,546
2023-05-02	24,300.00	26,200.00	24,250.00	25,850.00	12,194.12	74,348
2023-04-28	24,600.00	25,750.00	24,000.00	24,300.00	11,462.94	102,560
2023-04-27	23,700.00	24,650.00	23,700.00	24,300.00	11,462.94	48,680
2023-04-26	24,550.00	25,200.00	23,700.00	23,700.00	11,179.91	92,504
2023-04-25	27,200.00	27,200.00	24,900.00	24,950.00	11,769.57	128,762
2023-04-24	28,750.00	29,000.00	26,350.00	27,250.00	12,854.54	171,134

← NewerPage 14 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.