Kangnam Jevisco Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	20,950.00	21,100.00	20,800.00	20,950.00	9,649.03	2,044
2022-10-28	21,100.00	21,150.00	20,750.00	20,900.00	9,626.00	6,904
2022-10-27	20,950.00	21,100.00	20,800.00	21,100.00	9,718.12	6,422
2022-10-26	20,800.00	21,050.00	20,800.00	20,950.00	9,649.03	6,664
2022-10-25	21,300.00	21,300.00	20,800.00	20,800.00	9,579.94	5,382
2022-10-24	20,850.00	21,300.00	20,500.00	21,300.00	9,810.23	12,806
2022-10-21	20,600.00	20,850.00	20,600.00	20,700.00	9,533.89	2,282
2022-10-20	20,800.00	20,950.00	20,600.00	20,850.00	9,602.97	6,542
2022-10-19	21,000.00	21,100.00	20,800.00	20,850.00	9,602.97	3,762
2022-10-18	20,950.00	21,150.00	20,900.00	21,000.00	9,672.06	6,478
2022-10-17	20,550.00	21,000.00	20,550.00	20,950.00	9,649.03	2,340
2022-10-14	20,550.00	21,000.00	20,550.00	20,800.00	9,579.94	9,396
2022-10-13	20,850.00	20,850.00	20,400.00	20,400.00	9,395.71	7,224
2022-10-12	20,600.00	21,350.00	20,600.00	20,900.00	9,626.00	3,900
2022-10-11	21,350.00	21,350.00	20,500.00	21,000.00	9,672.06	13,666
2022-10-07	21,450.00	21,750.00	20,900.00	21,400.00	9,856.29	24,598
2022-10-06	21,350.00	23,850.00	21,300.00	21,500.00	9,902.35	136,012
2022-10-05	21,700.00	21,850.00	20,900.00	21,800.00	10,040.52	6,040
2022-10-04	20,700.00	21,450.00	20,350.00	21,450.00	9,879.32	8,248
2022-09-30	20,100.00	20,550.00	20,000.00	20,250.00	9,326.63	7,106
2022-09-29	21,200.00	21,250.00	20,550.00	20,600.00	9,487.83	9,918
2022-09-28	22,200.00	22,200.00	20,700.00	21,000.00	9,672.06	10,620
2022-09-27	21,400.00	22,900.00	21,150.00	22,300.00	10,270.80	13,328
2022-09-26	21,900.00	21,900.00	21,200.00	21,500.00	9,902.35	18,638
2022-09-23	22,100.00	22,450.00	21,900.00	22,100.00	10,178.69	6,110
2022-09-22	22,500.00	22,500.00	22,100.00	22,450.00	10,339.89	12,456
2022-09-21	22,800.00	22,800.00	22,600.00	22,700.00	10,455.03	6,082
2022-09-20	22,750.00	23,000.00	22,500.00	23,000.00	10,593.21	16,182
2022-09-19	22,900.00	23,050.00	22,200.00	22,750.00	10,478.06	29,248
2022-09-16	23,250.00	23,250.00	23,000.00	23,150.00	10,662.29	6,564
2022-09-15	23,100.00	23,450.00	23,050.00	23,350.00	10,754.41	29,028
2022-09-14	23,050.00	23,400.00	22,550.00	23,250.00	10,708.35	20,588
2022-09-13	23,000.00	23,300.00	22,850.00	23,300.00	10,731.38	13,690
2022-09-08	22,500.00	23,050.00	22,500.00	22,950.00	10,570.18	19,490
2022-09-07	22,500.00	22,800.00	22,050.00	22,500.00	10,362.92	20,102
2022-09-06	22,800.00	22,800.00	22,500.00	22,700.00	10,455.03	7,842
2022-09-05	22,550.00	22,750.00	22,500.00	22,650.00	10,432.01	9,350
2022-09-02	22,650.00	22,850.00	22,600.00	22,800.00	10,501.09	2,824
2022-09-01	22,500.00	23,100.00	22,500.00	22,650.00	10,432.01	8,192
2022-08-31	22,750.00	23,000.00	22,750.00	22,900.00	10,547.15	5,310
2022-08-30	23,050.00	23,050.00	22,600.00	22,800.00	10,501.09	4,728
2022-08-29	22,900.00	23,300.00	22,500.00	22,700.00	10,455.03	3,462
2022-08-26	23,400.00	23,400.00	23,000.00	23,200.00	10,685.32	8,764
2022-08-25	23,000.00	23,300.00	23,000.00	23,250.00	10,708.35	13,286
2022-08-24	22,650.00	23,350.00	22,650.00	23,200.00	10,685.32	11,462
2022-08-23	22,550.00	22,750.00	22,450.00	22,700.00	10,455.03	11,848
2022-08-22	23,000.00	23,000.00	22,700.00	22,800.00	10,501.09	2,626
2022-08-19	23,150.00	23,150.00	22,850.00	23,150.00	10,662.29	4,700
2022-08-18	23,200.00	23,400.00	22,750.00	23,150.00	10,662.29	6,420
2022-08-17	23,900.00	23,900.00	23,100.00	23,150.00	10,662.29	41,788
2022-08-16	23,600.00	23,900.00	23,600.00	23,900.00	11,007.72	17,168
2022-08-12	23,650.00	23,900.00	23,500.00	23,600.00	10,869.55	21,228
2022-08-11	23,500.00	23,950.00	23,350.00	23,650.00	10,892.58	22,538
2022-08-10	23,450.00	23,800.00	23,100.00	23,450.00	10,800.46	9,974
2022-08-09	23,000.00	23,700.00	22,750.00	23,500.00	10,823.49	24,632
2022-08-08	23,300.00	23,300.00	23,000.00	23,300.00	10,731.38	5,978
2022-08-05	23,200.00	23,450.00	23,150.00	23,450.00	10,800.46	9,346
2022-08-04	23,350.00	23,700.00	23,150.00	23,250.00	10,708.35	25,626
2022-08-03	23,350.00	23,600.00	22,850.00	23,600.00	10,869.55	19,280
2022-08-02	23,350.00	23,650.00	22,850.00	23,250.00	10,708.35	13,208

← NewerPage 17 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.