Kangnam Jevisco Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	25,400.00	25,450.00	25,000.00	25,300.00	11,652.53	28,418
2022-02-04	24,550.00	25,200.00	24,500.00	25,200.00	11,606.47	36,268
2022-02-03	25,350.00	25,350.00	24,750.00	24,950.00	11,491.33	16,124
2022-01-28	23,750.00	24,800.00	23,600.00	24,800.00	11,422.24	33,050
2022-01-27	24,400.00	24,850.00	23,450.00	23,750.00	10,938.64	54,848
2022-01-26	24,850.00	25,150.00	24,500.00	24,500.00	11,284.07	17,088
2022-01-25	25,000.00	25,300.00	24,250.00	24,850.00	11,445.27	55,178
2022-01-24	25,150.00	25,200.00	24,750.00	25,200.00	11,606.47	46,802
2022-01-21	25,900.00	25,900.00	25,000.00	25,400.00	11,698.58	32,330
2022-01-20	25,150.00	25,900.00	25,150.00	25,900.00	11,928.87	12,492
2022-01-19	25,100.00	25,850.00	25,100.00	25,300.00	11,652.53	39,608
2022-01-18	26,150.00	26,200.00	25,300.00	25,500.00	11,744.64	58,716
2022-01-17	26,350.00	26,650.00	25,900.00	26,250.00	12,090.07	44,410
2022-01-14	26,150.00	26,700.00	26,150.00	26,550.00	12,228.24	32,140
2022-01-13	26,300.00	26,950.00	26,300.00	26,600.00	12,251.27	53,210
2022-01-12	25,600.00	26,450.00	25,600.00	26,450.00	12,182.19	43,844
2022-01-11	26,000.00	26,100.00	25,350.00	25,600.00	11,790.70	48,706
2022-01-10	26,300.00	26,650.00	25,900.00	26,050.00	11,997.96	53,580
2022-01-07	26,450.00	26,550.00	26,050.00	26,300.00	12,113.10	33,280
2022-01-06	26,200.00	26,950.00	26,100.00	26,450.00	12,182.19	87,152
2022-01-05	26,000.00	26,850.00	25,800.00	26,550.00	12,228.24	141,492
2022-01-04	25,000.00	26,100.00	25,000.00	26,050.00	11,997.96	173,288
2022-01-03	25,000.00	25,250.00	24,600.00	25,150.00	11,583.44	99,234
2021-12-30	25,350.00	25,500.00	24,800.00	24,950.00	11,491.33	302,328
2021-12-29	31,450.00	31,450.00	25,350.00	25,350.00	11,675.56	2,378,768
2021-12-28	23,850.00	24,200.00	23,550.00	24,200.00	10,915.61	49,150
2021-12-27	24,200.00	24,200.00	23,500.00	23,750.00	10,712.63	28,544
2021-12-24	22,950.00	24,200.00	22,950.00	24,100.00	10,870.50	83,286
2021-12-23	22,950.00	23,350.00	22,950.00	22,950.00	10,351.79	23,386
2021-12-22	22,750.00	22,950.00	22,700.00	22,900.00	10,329.23	11,698
2021-12-21	22,800.00	22,950.00	22,650.00	22,700.00	10,239.02	15,618
2021-12-20	23,350.00	23,350.00	22,750.00	22,900.00	10,329.23	19,262
2021-12-17	23,350.00	23,700.00	23,150.00	23,400.00	10,554.76	6,578
2021-12-16	23,100.00	23,300.00	23,100.00	23,300.00	10,509.66	11,548
2021-12-15	23,400.00	23,400.00	23,100.00	23,150.00	10,442.00	16,594
2021-12-14	23,300.00	23,550.00	23,150.00	23,450.00	10,577.31	14,260
2021-12-13	23,800.00	24,200.00	23,350.00	23,400.00	10,554.76	21,020
2021-12-10	23,300.00	24,250.00	23,300.00	23,800.00	10,735.19	34,836
2021-12-09	23,600.00	23,650.00	23,200.00	23,300.00	10,509.66	23,658
2021-12-08	23,400.00	23,750.00	23,100.00	23,250.00	10,487.10	21,422
2021-12-07	22,450.00	23,150.00	22,400.00	22,900.00	10,329.23	45,144
2021-12-06	21,950.00	22,400.00	21,850.00	22,350.00	10,081.15	34,754
2021-12-03	21,650.00	22,150.00	21,400.00	22,050.00	9,945.83	35,742
2021-12-02	21,100.00	21,650.00	20,800.00	21,650.00	9,765.41	15,270
2021-12-01	20,800.00	21,800.00	20,750.00	21,300.00	9,607.54	22,344
2021-11-30	21,750.00	22,050.00	20,750.00	20,800.00	9,382.01	60,448
2021-11-29	21,700.00	22,150.00	21,550.00	21,750.00	9,810.52	16,828
2021-11-26	22,650.00	22,750.00	22,200.00	22,300.00	10,058.60	20,954
2021-11-25	22,700.00	22,800.00	22,550.00	22,700.00	10,239.02	7,780
2021-11-24	22,600.00	22,800.00	22,500.00	22,600.00	10,193.92	22,786
2021-11-23	22,350.00	23,000.00	22,350.00	22,600.00	10,193.92	15,278
2021-11-22	22,450.00	22,800.00	22,300.00	22,800.00	10,284.13	21,132
2021-11-19	22,700.00	22,750.00	22,300.00	22,450.00	10,126.26	13,012
2021-11-18	22,300.00	22,750.00	22,150.00	22,300.00	10,058.60	26,386
2021-11-17	23,400.00	23,400.00	22,250.00	22,300.00	10,058.60	55,182
2021-11-16	23,800.00	23,950.00	22,950.00	23,150.00	10,442.00	69,104
2021-11-15	24,500.00	24,500.00	24,050.00	24,250.00	10,938.16	13,518
2021-11-12	23,450.00	24,250.00	23,450.00	24,200.00	10,915.61	19,406
2021-11-11	23,950.00	23,950.00	23,550.00	23,650.00	10,667.53	23,022
2021-11-10	24,400.00	24,500.00	23,800.00	24,000.00	10,825.40	23,840

← NewerPage 20 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.