Kangnam Jevisco Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	26,000.00	26,350.00	25,750.00	25,950.00	11,951.90	16,406
2022-05-03	25,850.00	26,350.00	25,700.00	26,200.00	12,067.04	32,326
2022-05-02	25,500.00	25,850.00	25,500.00	25,850.00	11,905.84	7,044
2022-04-29	25,900.00	26,050.00	25,500.00	25,750.00	11,859.79	18,046
2022-04-28	25,200.00	26,100.00	25,150.00	25,950.00	11,951.90	29,644
2022-04-27	24,900.00	25,250.00	24,650.00	25,250.00	11,629.50	33,378
2022-04-26	25,150.00	25,400.00	25,000.00	25,200.00	11,606.47	17,884
2022-04-25	25,450.00	25,450.00	25,100.00	25,150.00	11,583.44	35,938
2022-04-22	26,000.00	26,000.00	25,650.00	25,750.00	11,859.79	21,426
2022-04-21	26,350.00	26,350.00	25,900.00	26,000.00	11,974.93	17,648
2022-04-20	25,650.00	26,350.00	25,450.00	26,300.00	12,113.10	58,792
2022-04-19	25,400.00	25,650.00	25,250.00	25,550.00	11,767.67	21,316
2022-04-18	25,600.00	25,600.00	25,300.00	25,500.00	11,744.64	10,976
2022-04-15	25,300.00	25,750.00	25,200.00	25,450.00	11,721.61	17,530
2022-04-14	25,550.00	25,650.00	25,200.00	25,300.00	11,652.53	16,692
2022-04-13	25,350.00	25,500.00	25,100.00	25,500.00	11,744.64	17,446
2022-04-12	25,150.00	25,400.00	24,950.00	25,100.00	11,560.41	14,696
2022-04-11	25,100.00	25,400.00	24,950.00	25,300.00	11,652.53	26,124
2022-04-08	25,350.00	25,600.00	24,950.00	25,050.00	11,537.38	30,444
2022-04-07	25,750.00	28,300.00	24,700.00	25,300.00	11,652.53	263,660
2022-04-06	25,050.00	25,150.00	24,800.00	24,800.00	11,422.24	18,976
2022-04-05	25,350.00	25,600.00	25,000.00	25,050.00	11,537.38	28,892
2022-04-04	25,900.00	25,900.00	25,350.00	25,450.00	11,721.61	19,636
2022-04-01	25,850.00	25,850.00	25,350.00	25,650.00	11,813.73	18,802
2022-03-31	26,050.00	26,200.00	25,700.00	25,800.00	11,882.81	24,980
2022-03-30	26,200.00	26,450.00	25,700.00	26,000.00	11,974.93	32,102
2022-03-29	25,900.00	26,900.00	25,600.00	26,050.00	11,997.96	123,460
2022-03-28	25,200.00	26,000.00	25,150.00	25,600.00	11,790.70	41,182
2022-03-25	25,350.00	25,500.00	24,950.00	25,050.00	11,537.38	14,004
2022-03-24	24,950.00	25,450.00	24,900.00	25,300.00	11,652.53	14,176
2022-03-23	25,250.00	25,250.00	24,750.00	25,100.00	11,560.41	12,756
2022-03-22	25,300.00	25,600.00	24,900.00	25,050.00	11,537.38	16,484
2022-03-21	24,550.00	25,400.00	24,550.00	25,150.00	11,583.44	21,410
2022-03-18	24,950.00	25,050.00	24,250.00	24,550.00	11,307.10	26,476
2022-03-17	24,800.00	25,250.00	24,500.00	24,950.00	11,491.33	25,362
2022-03-16	24,150.00	24,800.00	23,900.00	24,750.00	11,399.21	22,408
2022-03-15	24,250.00	24,250.00	23,950.00	24,150.00	11,122.87	6,656
2022-03-14	24,650.00	24,650.00	24,050.00	24,150.00	11,122.87	12,658
2022-03-11	24,300.00	24,600.00	24,050.00	24,450.00	11,261.04	13,820
2022-03-10	24,350.00	24,350.00	23,800.00	23,900.00	11,007.72	19,870
2022-03-08	23,950.00	24,100.00	23,650.00	23,850.00	10,984.69	12,088
2022-03-07	24,650.00	24,650.00	23,800.00	24,000.00	11,053.78	24,412
2022-03-04	24,750.00	24,800.00	24,300.00	24,650.00	11,353.15	12,502
2022-03-03	24,550.00	24,750.00	24,350.00	24,650.00	11,353.15	15,254
2022-03-02	24,850.00	24,850.00	24,200.00	24,350.00	11,214.98	21,002
2022-02-28	24,850.00	24,850.00	24,350.00	24,700.00	11,376.18	7,554
2022-02-25	23,900.00	24,500.00	23,900.00	24,350.00	11,214.98	11,966
2022-02-24	24,100.00	24,600.00	23,850.00	23,850.00	10,984.69	22,240
2022-02-23	23,800.00	24,450.00	23,800.00	24,400.00	11,238.01	7,902
2022-02-22	24,500.00	24,500.00	23,800.00	23,800.00	10,961.67	9,830
2022-02-21	24,500.00	24,650.00	24,250.00	24,500.00	11,284.07	6,536
2022-02-18	24,350.00	24,750.00	24,150.00	24,750.00	11,399.21	5,952
2022-02-17	24,100.00	24,550.00	24,000.00	24,400.00	11,238.01	23,376
2022-02-16	23,700.00	24,550.00	23,700.00	24,250.00	11,168.92	33,920
2022-02-15	23,850.00	24,150.00	23,650.00	23,700.00	10,915.61	11,874
2022-02-14	24,550.00	24,550.00	23,650.00	24,150.00	11,122.87	25,802
2022-02-11	25,350.00	25,350.00	24,600.00	24,800.00	11,422.24	11,468
2022-02-10	25,600.00	25,600.00	25,150.00	25,350.00	11,675.56	7,148
2022-02-09	25,200.00	25,350.00	24,950.00	25,300.00	11,652.53	11,486
2022-02-08	25,300.00	25,550.00	24,600.00	25,050.00	11,537.38	27,018

← NewerPage 19 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.