Kangnam Jevisco Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 17,180.00 | 17,560.00 | 16,490.00 | 16,760.00 | 16,524.61 | 93,800 |
| 2026-01-20 | 17,010.00 | 17,550.00 | 16,800.00 | 17,310.00 | 17,066.88 | 62,354 |
| 2026-01-19 | 16,340.00 | 17,220.00 | 15,800.00 | 17,010.00 | 16,771.10 | 135,981 |
| 2026-01-16 | 15,380.00 | 16,370.00 | 15,300.00 | 15,990.00 | 15,765.42 | 106,911 |
| 2026-01-15 | 15,260.00 | 15,770.00 | 15,030.00 | 15,380.00 | 15,163.99 | 66,813 |
| 2026-01-14 | 15,370.00 | 15,480.00 | 15,030.00 | 15,260.00 | 15,045.67 | 148,509 |
| 2026-01-13 | 15,800.00 | 15,820.00 | 15,100.00 | 15,350.00 | 15,134.41 | 83,008 |
| 2026-01-12 | 15,710.00 | 16,000.00 | 15,450.00 | 15,800.00 | 15,578.09 | 66,573 |
| 2026-01-09 | 14,640.00 | 16,430.00 | 14,600.00 | 15,770.00 | 15,548.51 | 388,320 |
| 2026-01-08 | 13,490.00 | 15,500.00 | 13,200.00 | 14,780.00 | 14,572.42 | 732,825 |
| 2026-01-07 | 13,050.00 | 13,490.00 | 12,970.00 | 13,490.00 | 13,300.53 | 85,260 |
| 2026-01-06 | 13,440.00 | 13,440.00 | 12,990.00 | 13,050.00 | 12,866.71 | 70,299 |
| 2026-01-05 | 13,800.00 | 14,080.00 | 13,310.00 | 13,450.00 | 13,261.10 | 145,058 |
| 2026-01-02 | 13,150.00 | 16,250.00 | 13,150.00 | 13,860.00 | 13,665.34 | 1,111,206 |
| 2025-12-30 | 12,610.00 | 12,990.00 | 12,590.00 | 12,850.00 | 12,669.52 | 54,582 |
| 2025-12-29 | 12,650.00 | 12,650.00 | 12,320.00 | 12,600.00 | 12,423.03 | 16,662 |
| 2025-12-26 | 12,610.00 | 12,790.00 | 12,430.00 | 12,650.00 | 12,472.33 | 27,222 |
| 2025-12-24 | 12,850.00 | 12,850.00 | 12,600.00 | 12,680.00 | 12,501.91 | 12,877 |
| 2025-12-23 | 12,820.00 | 12,980.00 | 12,680.00 | 12,770.00 | 12,590.65 | 12,428 |
| 2025-12-22 | 12,920.00 | 13,070.00 | 12,780.00 | 12,820.00 | 12,639.94 | 15,539 |
| 2025-12-19 | 12,560.00 | 12,980.00 | 12,560.00 | 12,900.00 | 12,718.82 | 46,224 |
| 2025-12-18 | 12,870.00 | 13,000.00 | 12,560.00 | 12,660.00 | 12,482.19 | 46,382 |
| 2025-12-17 | 12,850.00 | 12,980.00 | 12,670.00 | 12,870.00 | 12,689.24 | 51,350 |
| 2025-12-16 | 13,170.00 | 13,180.00 | 12,700.00 | 12,840.00 | 12,659.66 | 36,013 |
| 2025-12-15 | 12,920.00 | 13,400.00 | 12,700.00 | 13,150.00 | 12,965.31 | 80,312 |
| 2025-12-12 | 12,910.00 | 13,280.00 | 12,620.00 | 12,950.00 | 12,768.12 | 82,303 |
| 2025-12-11 | 12,400.00 | 12,970.00 | 12,310.00 | 12,790.00 | 12,610.37 | 53,233 |
| 2025-12-10 | 12,310.00 | 12,480.00 | 12,300.00 | 12,390.00 | 12,215.98 | 14,761 |
| 2025-12-09 | 12,210.00 | 12,410.00 | 12,160.00 | 12,400.00 | 12,225.84 | 16,991 |
| 2025-12-08 | 12,480.00 | 12,480.00 | 12,180.00 | 12,210.00 | 12,038.51 | 13,684 |
| 2025-12-05 | 12,290.00 | 12,490.00 | 12,210.00 | 12,370.00 | 12,196.26 | 25,677 |
| 2025-12-04 | 12,480.00 | 12,620.00 | 11,910.00 | 12,290.00 | 12,117.39 | 54,499 |
| 2025-12-03 | 12,090.00 | 12,390.00 | 12,040.00 | 12,380.00 | 12,206.12 | 37,992 |
| 2025-12-02 | 12,150.00 | 12,190.00 | 11,870.00 | 12,010.00 | 11,841.32 | 23,595 |
| 2025-12-01 | 12,040.00 | 12,200.00 | 11,920.00 | 11,980.00 | 11,811.74 | 20,460 |
| 2025-11-28 | 11,870.00 | 12,070.00 | 11,800.00 | 12,040.00 | 11,870.90 | 13,769 |
| 2025-11-27 | 12,000.00 | 12,020.00 | 11,740.00 | 11,870.00 | 11,703.29 | 23,141 |
| 2025-11-26 | 11,840.00 | 11,920.00 | 11,750.00 | 11,900.00 | 11,732.87 | 12,162 |
| 2025-11-25 | 11,890.00 | 11,990.00 | 11,700.00 | 11,730.00 | 11,565.25 | 26,439 |
| 2025-11-24 | 12,000.00 | 12,140.00 | 11,810.00 | 11,810.00 | 11,644.13 | 18,305 |
| 2025-11-21 | 12,050.00 | 12,080.00 | 11,870.00 | 12,000.00 | 11,831.46 | 19,867 |
| 2025-11-20 | 11,770.00 | 12,110.00 | 11,770.00 | 12,050.00 | 11,880.76 | 13,533 |
| 2025-11-19 | 12,060.00 | 12,060.00 | 11,760.00 | 11,830.00 | 11,663.85 | 20,601 |
| 2025-11-18 | 12,460.00 | 12,460.00 | 12,010.00 | 12,010.00 | 11,841.32 | 22,843 |
| 2025-11-17 | 12,750.00 | 12,750.00 | 12,410.00 | 12,440.00 | 12,265.28 | 22,209 |
| 2025-11-14 | 12,640.00 | 12,890.00 | 12,550.00 | 12,750.00 | 12,570.93 | 43,927 |
| 2025-11-13 | 12,750.00 | 12,750.00 | 12,490.00 | 12,690.00 | 12,511.77 | 15,059 |
| 2025-11-12 | 12,410.00 | 12,770.00 | 12,360.00 | 12,660.00 | 12,482.19 | 29,117 |
| 2025-11-11 | 12,080.00 | 12,760.00 | 12,080.00 | 12,410.00 | 12,235.70 | 62,079 |
| 2025-11-10 | 12,200.00 | 12,320.00 | 12,030.00 | 12,200.00 | 12,028.65 | 18,111 |
| 2025-11-07 | 11,930.00 | 12,180.00 | 11,820.00 | 12,030.00 | 11,861.04 | 26,443 |
| 2025-11-06 | 11,560.00 | 12,000.00 | 11,440.00 | 12,000.00 | 11,831.46 | 42,842 |
| 2025-11-05 | 11,990.00 | 11,990.00 | 11,110.00 | 11,500.00 | 11,338.48 | 44,794 |
| 2025-11-04 | 12,100.00 | 12,100.00 | 11,900.00 | 11,930.00 | 11,762.44 | 23,727 |
| 2025-11-03 | 12,370.00 | 12,370.00 | 12,050.00 | 12,100.00 | 11,930.06 | 18,418 |
| 2025-10-31 | 12,350.00 | 12,350.00 | 12,070.00 | 12,290.00 | 12,117.39 | 20,986 |
| 2025-10-30 | 12,350.00 | 12,370.00 | 12,090.00 | 12,250.00 | 12,077.95 | 28,689 |
| 2025-10-29 | 12,080.00 | 12,260.00 | 11,980.00 | 12,260.00 | 12,087.81 | 42,364 |
| 2025-10-28 | 12,210.00 | 12,210.00 | 12,040.00 | 12,120.00 | 11,949.78 | 9,730 |
| 2025-10-27 | 12,090.00 | 12,900.00 | 12,010.00 | 12,230.00 | 12,058.23 | 45,329 |
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.