Kangnam Jevisco Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 14,580.00 | 15,240.00 | 14,380.00 | 15,230.00 | 15,230.00 | 45,807 |
| 2026-04-17 | 14,540.00 | 14,700.00 | 14,340.00 | 14,580.00 | 14,580.00 | 18,561 |
| 2026-04-16 | 14,460.00 | 14,510.00 | 14,320.00 | 14,320.00 | 14,320.00 | 19,075 |
| 2026-04-15 | 14,270.00 | 14,970.00 | 14,270.00 | 14,460.00 | 14,460.00 | 18,716 |
| 2026-04-14 | 14,000.00 | 14,450.00 | 13,910.00 | 14,270.00 | 14,270.00 | 16,373 |
| 2026-04-13 | 13,990.00 | 14,030.00 | 13,700.00 | 14,000.00 | 14,000.00 | 8,933 |
| 2026-04-10 | 13,640.00 | 13,990.00 | 13,640.00 | 13,990.00 | 13,990.00 | 15,774 |
| 2026-04-09 | 14,100.00 | 14,100.00 | 13,470.00 | 13,640.00 | 13,640.00 | 28,202 |
| 2026-04-08 | 13,930.00 | 14,270.00 | 13,930.00 | 14,240.00 | 14,240.00 | 22,163 |
| 2026-04-07 | 14,290.00 | 14,290.00 | 13,610.00 | 13,620.00 | 13,620.00 | 20,903 |
| 2026-04-06 | 13,900.00 | 14,270.00 | 13,900.00 | 14,060.00 | 14,060.00 | 25,345 |
| 2026-04-03 | 13,740.00 | 14,100.00 | 13,720.00 | 13,880.00 | 13,880.00 | 14,370 |
| 2026-04-02 | 14,490.00 | 14,490.00 | 13,600.00 | 13,650.00 | 13,650.00 | 40,863 |
| 2026-04-01 | 14,000.00 | 14,360.00 | 14,000.00 | 14,320.00 | 14,320.00 | 30,552 |
| 2026-03-31 | 14,210.00 | 14,470.00 | 13,760.00 | 13,820.00 | 13,820.00 | 52,316 |
| 2026-03-30 | 14,960.00 | 14,960.00 | 14,150.00 | 14,300.00 | 14,300.00 | 26,316 |
| 2026-03-27 | 14,970.00 | 15,060.00 | 14,410.00 | 15,030.00 | 15,030.00 | 22,238 |
| 2026-03-26 | 14,730.00 | 15,420.00 | 14,430.00 | 15,080.00 | 15,080.00 | 95,524 |
| 2026-03-25 | 14,900.00 | 14,980.00 | 14,640.00 | 14,740.00 | 14,740.00 | 23,932 |
| 2026-03-24 | 14,630.00 | 14,890.00 | 14,360.00 | 14,890.00 | 14,890.00 | 44,332 |
| 2026-03-23 | 15,390.00 | 15,390.00 | 14,230.00 | 14,300.00 | 14,300.00 | 63,440 |
| 2026-03-20 | 15,500.00 | 15,500.00 | 15,060.00 | 15,390.00 | 15,390.00 | 45,976 |
| 2026-03-19 | 15,490.00 | 15,580.00 | 15,080.00 | 15,250.00 | 15,250.00 | 26,715 |
| 2026-03-18 | 15,370.00 | 15,660.00 | 15,370.00 | 15,610.00 | 15,610.00 | 35,802 |
| 2026-03-17 | 15,260.00 | 15,440.00 | 15,130.00 | 15,370.00 | 15,370.00 | 16,690 |
| 2026-03-16 | 15,610.00 | 15,610.00 | 15,150.00 | 15,250.00 | 15,250.00 | 34,711 |
| 2026-03-13 | 15,600.00 | 15,600.00 | 15,120.00 | 15,600.00 | 15,600.00 | 40,913 |
| 2026-03-12 | 15,470.00 | 15,680.00 | 15,320.00 | 15,600.00 | 15,600.00 | 44,703 |
| 2026-03-11 | 15,000.00 | 15,680.00 | 14,970.00 | 15,400.00 | 15,400.00 | 63,344 |
| 2026-03-10 | 15,630.00 | 15,630.00 | 14,850.00 | 14,990.00 | 14,990.00 | 70,715 |
| 2026-03-09 | 15,210.00 | 15,710.00 | 14,410.00 | 14,860.00 | 14,860.00 | 73,872 |
| 2026-03-06 | 15,880.00 | 16,280.00 | 15,040.00 | 15,880.00 | 15,880.00 | 92,202 |
| 2026-03-05 | 15,450.00 | 16,270.00 | 15,450.00 | 15,880.00 | 15,880.00 | 65,560 |
| 2026-03-04 | 16,800.00 | 17,040.00 | 15,290.00 | 15,410.00 | 15,410.00 | 130,746 |
| 2026-03-03 | 17,410.00 | 17,710.00 | 16,880.00 | 17,260.00 | 17,260.00 | 51,365 |
| 2026-02-27 | 17,950.00 | 17,950.00 | 17,510.00 | 17,750.00 | 17,750.00 | 60,443 |
| 2026-02-26 | 17,630.00 | 17,980.00 | 17,630.00 | 17,790.00 | 17,790.00 | 53,797 |
| 2026-02-25 | 18,200.00 | 18,330.00 | 17,710.00 | 17,800.00 | 17,550.00 | 34,133 |
| 2026-02-24 | 17,970.00 | 18,100.00 | 17,640.00 | 17,960.00 | 17,707.75 | 63,843 |
| 2026-02-23 | 18,850.00 | 18,850.00 | 17,870.00 | 18,260.00 | 18,003.54 | 86,839 |
| 2026-02-20 | 18,620.00 | 18,790.00 | 18,390.00 | 18,790.00 | 18,526.10 | 35,251 |
| 2026-02-19 | 18,300.00 | 18,880.00 | 18,000.00 | 18,580.00 | 18,319.04 | 49,475 |
| 2026-02-13 | 18,260.00 | 18,440.00 | 17,870.00 | 18,300.00 | 18,042.98 | 59,645 |
| 2026-02-12 | 18,500.00 | 18,730.00 | 18,080.00 | 18,260.00 | 18,003.54 | 81,556 |
| 2026-02-11 | 17,100.00 | 18,860.00 | 16,700.00 | 18,600.00 | 18,338.76 | 269,040 |
| 2026-02-10 | 16,540.00 | 17,500.00 | 16,540.00 | 17,030.00 | 16,790.81 | 104,619 |
| 2026-02-09 | 16,330.00 | 17,710.00 | 16,320.00 | 16,540.00 | 16,307.70 | 224,938 |
| 2026-02-06 | 17,210.00 | 17,270.00 | 16,200.00 | 16,330.00 | 16,100.65 | 65,821 |
| 2026-02-05 | 17,400.00 | 17,600.00 | 16,920.00 | 17,110.00 | 16,869.69 | 71,513 |
| 2026-02-04 | 16,980.00 | 17,590.00 | 16,750.00 | 17,400.00 | 17,155.62 | 51,145 |
| 2026-02-03 | 16,600.00 | 17,100.00 | 16,600.00 | 16,980.00 | 16,741.52 | 38,935 |
| 2026-02-02 | 17,020.00 | 17,180.00 | 16,410.00 | 16,850.00 | 16,613.34 | 72,984 |
| 2026-01-30 | 16,850.00 | 17,340.00 | 16,620.00 | 17,020.00 | 16,780.96 | 50,930 |
| 2026-01-29 | 16,660.00 | 17,250.00 | 16,310.00 | 16,950.00 | 16,711.94 | 103,097 |
| 2026-01-28 | 16,510.00 | 16,790.00 | 16,230.00 | 16,650.00 | 16,416.15 | 96,563 |
| 2026-01-27 | 16,740.00 | 16,750.00 | 16,240.00 | 16,510.00 | 16,278.12 | 85,701 |
| 2026-01-26 | 17,300.00 | 17,390.00 | 16,360.00 | 16,780.00 | 16,544.33 | 127,255 |
| 2026-01-23 | 16,990.00 | 17,480.00 | 16,360.00 | 17,300.00 | 17,057.02 | 131,987 |
| 2026-01-22 | 16,900.00 | 17,180.00 | 16,550.00 | 16,880.00 | 16,642.92 | 63,348 |
| 2026-01-21 | 17,180.00 | 17,560.00 | 16,490.00 | 16,760.00 | 16,524.61 | 93,800 |
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.