Kangnam Jevisco Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	20,800.00	21,050.00	20,800.00	21,050.00	9,929.83	9,316
2023-01-25	20,700.00	20,850.00	20,500.00	20,800.00	9,811.90	6,542
2023-01-20	20,400.00	20,650.00	20,400.00	20,500.00	9,670.39	2,118
2023-01-19	20,350.00	20,500.00	20,200.00	20,400.00	9,623.21	2,440
2023-01-18	20,550.00	20,600.00	20,200.00	20,200.00	9,528.87	9,852
2023-01-17	20,400.00	20,650.00	20,300.00	20,400.00	9,623.21	5,522
2023-01-16	20,600.00	20,800.00	20,500.00	20,650.00	9,741.14	2,142
2023-01-13	20,650.00	20,850.00	20,500.00	20,600.00	9,717.56	2,476
2023-01-12	20,600.00	20,700.00	20,550.00	20,600.00	9,717.56	5,550
2023-01-11	20,850.00	20,850.00	20,450.00	20,550.00	9,693.97	7,368
2023-01-10	20,550.00	20,750.00	20,450.00	20,750.00	9,788.32	2,538
2023-01-09	20,600.00	20,700.00	20,350.00	20,650.00	9,741.14	2,510
2023-01-06	20,550.00	20,650.00	20,350.00	20,400.00	9,623.21	5,300
2023-01-05	20,650.00	20,700.00	20,300.00	20,550.00	9,693.97	2,104
2023-01-04	20,150.00	20,600.00	20,050.00	20,400.00	9,623.21	2,338
2023-01-03	20,100.00	20,400.00	19,750.00	20,400.00	9,623.21	12,096
2023-01-02	20,550.00	20,800.00	20,150.00	20,250.00	9,552.45	9,048
2022-12-29	21,000.00	21,000.00	20,650.00	20,750.00	9,788.32	3,086
2022-12-28	21,000.00	21,150.00	20,850.00	21,000.00	9,906.25	3,652
2022-12-27	21,050.00	21,200.00	21,000.00	21,150.00	9,741.14	5,828
2022-12-26	20,900.00	21,150.00	20,900.00	21,100.00	9,718.12	6,094
2022-12-23	20,950.00	21,000.00	20,700.00	20,900.00	9,626.00	5,230
2022-12-22	20,750.00	21,050.00	20,750.00	21,000.00	9,672.06	5,360
2022-12-21	20,900.00	20,900.00	20,600.00	20,750.00	9,556.91	5,598
2022-12-20	20,900.00	21,000.00	20,550.00	20,650.00	9,510.86	7,166
2022-12-19	21,000.00	21,000.00	20,750.00	20,900.00	9,626.00	6,540
2022-12-16	21,100.00	21,200.00	20,800.00	20,950.00	9,649.03	8,730
2022-12-15	21,050.00	21,300.00	21,000.00	21,200.00	9,764.17	8,410
2022-12-14	21,000.00	21,150.00	20,850.00	21,050.00	9,695.09	6,374
2022-12-13	20,950.00	21,350.00	20,800.00	20,800.00	9,579.94	5,666
2022-12-12	21,100.00	21,150.00	20,800.00	21,050.00	9,695.09	8,006
2022-12-09	21,050.00	21,150.00	20,900.00	21,150.00	9,741.14	5,780
2022-12-08	21,250.00	21,300.00	20,800.00	20,950.00	9,649.03	13,052
2022-12-07	21,300.00	21,500.00	21,050.00	21,100.00	9,718.12	7,370
2022-12-06	21,600.00	21,700.00	21,400.00	21,400.00	9,856.29	3,470
2022-12-05	21,750.00	21,850.00	21,500.00	21,800.00	10,040.52	12,378
2022-12-02	21,650.00	21,800.00	21,400.00	21,650.00	9,971.43	5,678
2022-12-01	21,350.00	21,850.00	21,350.00	21,650.00	9,971.43	17,288
2022-11-30	21,200.00	21,550.00	21,000.00	21,400.00	9,856.29	19,464
2022-11-29	21,000.00	21,350.00	20,800.00	21,200.00	9,764.17	27,266
2022-11-28	21,100.00	23,200.00	21,000.00	21,100.00	9,718.12	218,454
2022-11-25	21,400.00	21,400.00	20,950.00	21,100.00	9,718.12	5,780
2022-11-24	21,150.00	21,250.00	20,950.00	21,250.00	9,787.20	3,824
2022-11-23	21,100.00	21,100.00	20,700.00	21,000.00	9,672.06	9,646
2022-11-22	21,150.00	21,150.00	20,800.00	21,000.00	9,672.06	10,690
2022-11-21	21,000.00	21,100.00	20,700.00	21,100.00	9,718.12	5,342
2022-11-18	21,100.00	21,200.00	20,950.00	21,000.00	9,672.06	12,188
2022-11-17	21,700.00	21,700.00	21,200.00	21,200.00	9,764.17	3,584
2022-11-16	21,300.00	21,750.00	21,300.00	21,700.00	9,994.46	5,318
2022-11-15	21,800.00	21,800.00	21,350.00	21,350.00	9,833.26	21,512
2022-11-14	21,700.00	22,050.00	21,700.00	22,050.00	10,155.66	11,048
2022-11-11	21,750.00	21,800.00	21,550.00	21,700.00	9,994.46	5,714
2022-11-10	21,500.00	21,550.00	21,250.00	21,400.00	9,856.29	2,450
2022-11-09	21,550.00	21,650.00	21,350.00	21,500.00	9,902.35	6,160
2022-11-08	21,350.00	21,500.00	21,250.00	21,450.00	9,879.32	6,776
2022-11-07	21,100.00	21,400.00	21,050.00	21,350.00	9,833.26	8,132
2022-11-04	21,000.00	21,100.00	20,850.00	21,100.00	9,718.12	5,176
2022-11-03	20,700.00	21,050.00	20,700.00	21,000.00	9,672.06	8,266
2022-11-02	21,150.00	21,150.00	20,800.00	20,900.00	9,626.00	3,008
2022-11-01	20,800.00	21,250.00	20,800.00	21,000.00	9,672.06	16,882

← NewerPage 16 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.