Kangnam Jevisco Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	22,950.00	23,700.00	22,950.00	23,500.00	10,823.49	14,770
2022-07-29	22,850.00	23,150.00	22,600.00	23,100.00	10,639.26	10,724
2022-07-28	22,850.00	23,000.00	22,600.00	22,800.00	10,501.09	4,290
2022-07-27	22,550.00	23,300.00	22,150.00	22,850.00	10,524.12	24,178
2022-07-26	22,500.00	22,950.00	22,350.00	22,600.00	10,408.98	16,080
2022-07-25	22,250.00	22,500.00	21,850.00	22,500.00	10,362.92	5,292
2022-07-22	22,100.00	22,250.00	21,850.00	22,150.00	10,201.72	2,146
2022-07-21	22,200.00	22,700.00	21,850.00	22,150.00	10,201.72	15,168
2022-07-20	21,800.00	22,200.00	21,750.00	22,200.00	10,224.75	5,290
2022-07-19	21,600.00	22,200.00	21,350.00	21,800.00	10,040.52	3,994
2022-07-18	21,000.00	21,700.00	21,000.00	21,600.00	9,948.40	13,278
2022-07-15	21,350.00	21,350.00	20,700.00	20,950.00	9,649.03	11,820
2022-07-14	21,750.00	21,750.00	21,100.00	21,350.00	9,833.26	8,488
2022-07-13	20,900.00	21,450.00	20,800.00	21,250.00	9,787.20	6,754
2022-07-12	21,150.00	21,150.00	20,700.00	21,000.00	9,672.06	17,000
2022-07-11	21,250.00	22,000.00	21,000.00	21,350.00	9,833.26	35,924
2022-07-08	21,000.00	21,250.00	20,800.00	21,050.00	9,695.09	5,914
2022-07-07	20,500.00	21,050.00	20,450.00	21,000.00	9,672.06	3,716
2022-07-06	21,100.00	21,100.00	20,500.00	20,500.00	9,441.77	4,434
2022-07-05	20,450.00	21,100.00	20,150.00	21,100.00	9,718.12	11,542
2022-07-04	20,150.00	20,500.00	20,050.00	20,150.00	9,280.57	8,714
2022-07-01	21,100.00	21,100.00	19,700.00	20,500.00	9,441.77	23,788
2022-06-30	21,300.00	21,300.00	20,800.00	21,200.00	9,764.17	3,408
2022-06-29	21,150.00	21,400.00	20,650.00	21,300.00	9,810.23	4,586
2022-06-28	21,350.00	21,450.00	21,150.00	21,300.00	9,810.23	4,260
2022-06-27	20,950.00	21,400.00	20,600.00	21,400.00	9,856.29	6,804
2022-06-24	19,400.00	20,700.00	19,400.00	20,700.00	9,533.89	6,650
2022-06-23	20,550.00	20,700.00	19,400.00	19,450.00	8,958.17	31,736
2022-06-22	21,700.00	21,700.00	20,600.00	20,600.00	9,487.83	14,916
2022-06-21	21,050.00	21,800.00	21,000.00	21,750.00	10,017.49	9,000
2022-06-20	21,850.00	21,850.00	21,000.00	21,200.00	9,764.17	9,934
2022-06-17	21,800.00	22,150.00	21,500.00	21,900.00	10,086.57	7,904
2022-06-16	22,050.00	22,700.00	22,050.00	22,050.00	10,155.66	10,438
2022-06-15	22,250.00	24,650.00	21,700.00	21,850.00	10,063.55	90,804
2022-06-14	22,250.00	22,600.00	22,000.00	22,600.00	10,408.98	14,772
2022-06-13	23,550.00	23,700.00	22,650.00	22,650.00	10,432.01	33,656
2022-06-10	24,000.00	24,000.00	23,750.00	23,800.00	10,961.67	10,262
2022-06-09	24,200.00	24,400.00	23,900.00	24,000.00	11,053.78	4,624
2022-06-08	24,200.00	25,100.00	24,150.00	24,200.00	11,145.90	13,766
2022-06-07	24,450.00	24,500.00	24,150.00	24,300.00	11,191.95	3,676
2022-06-03	24,450.00	24,500.00	24,200.00	24,450.00	11,261.04	10,938
2022-06-02	24,500.00	24,700.00	24,300.00	24,450.00	11,261.04	2,736
2022-05-31	24,350.00	24,700.00	24,350.00	24,550.00	11,307.10	7,464
2022-05-30	24,250.00	24,500.00	24,000.00	24,450.00	11,261.04	7,922
2022-05-27	24,300.00	24,300.00	23,800.00	24,100.00	11,099.84	7,896
2022-05-26	23,900.00	24,200.00	23,850.00	23,900.00	11,007.72	3,676
2022-05-25	23,750.00	24,000.00	23,750.00	23,900.00	11,007.72	8,294
2022-05-24	24,300.00	24,300.00	23,850.00	23,900.00	11,007.72	5,426
2022-05-23	24,200.00	24,250.00	23,900.00	24,050.00	11,076.81	6,426
2022-05-20	23,900.00	24,350.00	23,900.00	24,250.00	11,168.92	5,842
2022-05-19	24,400.00	24,400.00	23,700.00	24,100.00	11,099.84	12,458
2022-05-18	24,700.00	24,750.00	24,450.00	24,450.00	11,261.04	8,334
2022-05-17	24,300.00	24,800.00	24,300.00	24,600.00	11,330.13	14,136
2022-05-16	24,500.00	25,200.00	24,100.00	24,300.00	11,191.95	9,806
2022-05-13	23,800.00	24,300.00	23,700.00	24,050.00	11,076.81	9,234
2022-05-12	24,400.00	24,500.00	23,700.00	23,750.00	10,938.64	21,190
2022-05-11	24,800.00	25,200.00	24,300.00	24,400.00	11,238.01	11,722
2022-05-10	24,550.00	25,500.00	23,900.00	24,900.00	11,468.30	22,358
2022-05-09	25,300.00	25,300.00	24,300.00	24,600.00	11,330.13	72,854
2022-05-06	25,600.00	25,600.00	25,200.00	25,350.00	11,675.56	19,126

← NewerPage 18 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.