Kangnam Jevisco Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	28,000.00	29,700.00	27,450.00	28,850.00	13,609.30	212,774
2023-04-20	28,850.00	28,900.00	26,900.00	28,200.00	13,302.68	137,690
2023-04-19	28,000.00	29,750.00	26,750.00	28,950.00	13,656.47	197,908
2023-04-18	27,350.00	27,950.00	26,950.00	27,900.00	13,161.16	115,854
2023-04-17	26,550.00	27,800.00	26,550.00	27,350.00	12,901.71	215,732
2023-04-14	24,650.00	28,250.00	24,650.00	26,400.00	12,453.57	402,300
2023-04-13	26,300.00	26,300.00	23,700.00	24,650.00	11,628.05	255,630
2023-04-12	26,400.00	26,950.00	25,400.00	26,300.00	12,406.40	249,860
2023-04-11	24,450.00	26,200.00	24,300.00	26,150.00	12,335.64	488,586
2023-04-10	21,850.00	24,900.00	21,800.00	24,550.00	11,580.88	678,696
2023-04-07	21,400.00	21,750.00	21,250.00	21,700.00	10,236.46	17,672
2023-04-06	21,450.00	21,700.00	21,350.00	21,350.00	10,071.35	27,772
2023-04-05	21,850.00	21,900.00	21,500.00	21,750.00	10,260.04	20,902
2023-04-04	21,500.00	22,000.00	21,250.00	21,850.00	10,307.22	37,420
2023-04-03	21,500.00	21,550.00	21,150.00	21,500.00	10,142.11	27,268
2023-03-31	21,700.00	21,750.00	21,300.00	21,500.00	10,142.11	40,770
2023-03-30	22,450.00	22,450.00	21,500.00	21,850.00	10,307.22	95,920
2023-03-29	21,600.00	24,800.00	21,600.00	22,500.00	10,613.84	573,616
2023-03-28	19,720.00	21,500.00	19,610.00	21,500.00	10,142.11	65,268
2023-03-27	19,900.00	19,920.00	19,610.00	19,630.00	9,259.98	9,586
2023-03-24	19,770.00	20,300.00	19,710.00	19,780.00	9,330.74	6,420
2023-03-23	19,960.00	20,100.00	19,720.00	19,720.00	9,302.44	12,068
2023-03-22	20,250.00	20,450.00	19,960.00	19,960.00	9,415.65	23,040
2023-03-21	20,250.00	20,300.00	19,990.00	20,050.00	9,458.11	8,596
2023-03-20	20,300.00	20,300.00	20,050.00	20,150.00	9,505.28	3,586
2023-03-17	19,990.00	20,250.00	19,950.00	20,100.00	9,481.69	6,784
2023-03-16	20,100.00	20,100.00	19,880.00	19,990.00	9,429.80	13,870
2023-03-15	20,050.00	20,500.00	20,000.00	20,100.00	9,481.69	8,566
2023-03-14	20,800.00	20,800.00	19,900.00	20,000.00	9,434.52	18,764
2023-03-13	21,200.00	21,200.00	20,550.00	20,800.00	9,811.90	14,044
2023-03-10	21,500.00	21,500.00	21,150.00	21,200.00	10,000.59	4,694
2023-03-09	21,400.00	21,650.00	21,300.00	21,500.00	10,142.11	8,788
2023-03-08	21,600.00	21,950.00	21,350.00	21,400.00	10,094.94	29,976
2023-03-07	21,750.00	21,800.00	21,600.00	21,600.00	10,189.28	10,644
2023-03-06	21,750.00	21,750.00	21,500.00	21,700.00	10,236.46	8,358
2023-03-03	21,650.00	21,800.00	21,600.00	21,750.00	10,260.04	8,486
2023-03-02	21,600.00	21,700.00	21,400.00	21,650.00	10,212.87	10,134
2023-02-28	21,700.00	21,700.00	21,400.00	21,600.00	10,189.28	13,782
2023-02-27	21,600.00	21,650.00	21,400.00	21,600.00	10,189.28	3,140
2023-02-24	21,900.00	21,950.00	21,550.00	21,600.00	10,189.28	15,510
2023-02-23	21,850.00	21,900.00	21,700.00	21,850.00	10,307.22	9,794
2023-02-22	21,750.00	21,850.00	21,650.00	21,800.00	10,283.63	14,604
2023-02-21	21,750.00	22,000.00	21,650.00	21,950.00	10,354.39	42,020
2023-02-20	21,650.00	21,900.00	21,650.00	21,800.00	10,283.63	8,672
2023-02-17	22,000.00	22,000.00	21,600.00	21,900.00	10,330.80	13,712
2023-02-16	21,750.00	22,100.00	21,500.00	21,950.00	10,354.39	30,606
2023-02-15	22,100.00	22,150.00	21,600.00	21,750.00	10,260.04	11,586
2023-02-14	22,300.00	22,300.00	21,750.00	22,200.00	10,472.32	21,668
2023-02-13	22,100.00	22,500.00	21,850.00	22,200.00	10,472.32	15,582
2023-02-10	21,750.00	22,300.00	21,500.00	22,200.00	10,472.32	33,894
2023-02-09	21,500.00	22,150.00	21,250.00	21,750.00	10,260.04	22,456
2023-02-08	21,300.00	21,600.00	21,250.00	21,500.00	10,142.11	12,440
2023-02-07	21,200.00	21,950.00	21,200.00	21,300.00	10,047.77	9,718
2023-02-06	21,300.00	21,350.00	21,050.00	21,200.00	10,000.59	5,208
2023-02-03	21,200.00	21,350.00	21,100.00	21,150.00	9,977.01	2,456
2023-02-02	21,050.00	21,500.00	21,000.00	21,200.00	10,000.59	15,660
2023-02-01	20,950.00	21,150.00	20,950.00	21,050.00	9,929.83	4,340
2023-01-31	21,100.00	21,400.00	20,950.00	20,950.00	9,882.66	11,890
2023-01-30	21,300.00	21,300.00	20,950.00	21,200.00	10,000.59	14,328
2023-01-27	21,450.00	21,450.00	20,950.00	21,250.00	10,024.18	11,608

← NewerPage 15 of 21 · 1,219 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.