Kangnam Jevisco Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 12,720.00 | 12,850.00 | 12,580.00 | 12,600.00 | 12,423.03 | 24,298 |
| 2025-07-23 | 12,630.00 | 13,020.00 | 12,620.00 | 12,730.00 | 12,551.21 | 45,569 |
| 2025-07-22 | 12,750.00 | 12,750.00 | 12,520.00 | 12,600.00 | 12,423.03 | 27,223 |
| 2025-07-21 | 12,720.00 | 12,800.00 | 12,560.00 | 12,600.00 | 12,423.03 | 15,388 |
| 2025-07-18 | 12,990.00 | 12,990.00 | 12,560.00 | 12,650.00 | 12,472.33 | 23,784 |
| 2025-07-17 | 13,330.00 | 13,400.00 | 12,840.00 | 12,850.00 | 12,669.52 | 33,027 |
| 2025-07-16 | 13,440.00 | 13,440.00 | 13,100.00 | 13,250.00 | 13,063.90 | 28,604 |
| 2025-07-15 | 13,100.00 | 13,300.00 | 12,950.00 | 13,300.00 | 13,113.20 | 76,336 |
| 2025-07-14 | 13,110.00 | 13,190.00 | 12,980.00 | 13,040.00 | 12,856.85 | 26,909 |
| 2025-07-11 | 13,050.00 | 13,210.00 | 12,960.00 | 13,090.00 | 12,906.15 | 30,828 |
| 2025-07-10 | 13,000.00 | 13,170.00 | 12,920.00 | 13,010.00 | 12,827.28 | 39,119 |
| 2025-07-09 | 12,680.00 | 13,000.00 | 12,640.00 | 12,970.00 | 12,787.84 | 61,051 |
| 2025-07-08 | 12,740.00 | 12,740.00 | 12,560.00 | 12,660.00 | 12,482.19 | 19,012 |
| 2025-07-07 | 12,660.00 | 12,840.00 | 12,550.00 | 12,700.00 | 12,521.63 | 37,577 |
| 2025-07-04 | 12,690.00 | 13,000.00 | 12,600.00 | 12,600.00 | 12,423.03 | 75,128 |
| 2025-07-03 | 12,630.00 | 12,750.00 | 12,560.00 | 12,620.00 | 12,442.75 | 32,107 |
| 2025-07-02 | 12,650.00 | 12,670.00 | 11,900.00 | 12,630.00 | 12,452.61 | 41,067 |
| 2025-07-01 | 12,490.00 | 12,760.00 | 12,490.00 | 12,640.00 | 12,462.47 | 46,284 |
| 2025-06-30 | 12,900.00 | 12,900.00 | 12,390.00 | 12,500.00 | 12,324.44 | 39,544 |
| 2025-06-27 | 12,960.00 | 13,000.00 | 12,720.00 | 12,900.00 | 12,718.82 | 22,400 |
| 2025-06-26 | 12,950.00 | 12,950.00 | 12,730.00 | 12,930.00 | 12,748.40 | 33,545 |
| 2025-06-25 | 12,890.00 | 12,980.00 | 12,680.00 | 12,900.00 | 12,718.82 | 36,275 |
| 2025-06-24 | 12,350.00 | 12,870.00 | 12,160.00 | 12,790.00 | 12,610.37 | 87,221 |
| 2025-06-23 | 12,420.00 | 12,510.00 | 12,130.00 | 12,230.00 | 12,058.23 | 35,345 |
| 2025-06-20 | 12,750.00 | 12,750.00 | 12,530.00 | 12,580.00 | 12,403.31 | 16,892 |
| 2025-06-19 | 12,750.00 | 12,750.00 | 12,520.00 | 12,730.00 | 12,551.21 | 16,266 |
| 2025-06-18 | 12,900.00 | 12,900.00 | 12,600.00 | 12,750.00 | 12,570.93 | 16,558 |
| 2025-06-17 | 12,980.00 | 12,980.00 | 12,610.00 | 12,760.00 | 12,580.79 | 32,271 |
| 2025-06-16 | 12,600.00 | 12,850.00 | 12,510.00 | 12,850.00 | 12,669.52 | 32,117 |
| 2025-06-13 | 12,950.00 | 12,950.00 | 12,580.00 | 12,700.00 | 12,521.63 | 37,737 |
| 2025-06-12 | 13,080.00 | 13,080.00 | 12,870.00 | 12,950.00 | 12,768.12 | 20,570 |
| 2025-06-11 | 12,940.00 | 12,980.00 | 12,770.00 | 12,980.00 | 12,797.70 | 26,195 |
| 2025-06-10 | 13,030.00 | 13,030.00 | 12,740.00 | 12,940.00 | 12,758.26 | 31,044 |
| 2025-06-09 | 12,820.00 | 13,120.00 | 12,820.00 | 12,960.00 | 12,777.98 | 36,462 |
| 2025-06-05 | 12,500.00 | 12,880.00 | 12,500.00 | 12,750.00 | 12,570.93 | 36,258 |
| 2025-06-04 | 12,260.00 | 12,600.00 | 12,260.00 | 12,440.00 | 12,265.28 | 47,101 |
| 2025-06-02 | 12,500.00 | 12,560.00 | 12,250.00 | 12,260.00 | 12,087.81 | 23,349 |
| 2025-05-30 | 12,430.00 | 12,780.00 | 12,400.00 | 12,480.00 | 12,304.72 | 36,456 |
| 2025-05-29 | 12,280.00 | 12,480.00 | 12,250.00 | 12,460.00 | 12,285.00 | 59,639 |
| 2025-05-28 | 12,220.00 | 12,290.00 | 12,210.00 | 12,260.00 | 12,087.81 | 3,398 |
| 2025-05-27 | 12,100.00 | 12,270.00 | 12,100.00 | 12,220.00 | 12,048.37 | 32,725 |
| 2025-05-26 | 12,220.00 | 12,250.00 | 12,090.00 | 12,140.00 | 11,969.49 | 29,785 |
| 2025-05-23 | 12,130.00 | 12,350.00 | 12,060.00 | 12,110.00 | 11,939.92 | 23,595 |
| 2025-05-22 | 12,160.00 | 12,200.00 | 12,040.00 | 12,120.00 | 11,949.78 | 6,382 |
| 2025-05-21 | 12,100.00 | 12,270.00 | 12,040.00 | 12,170.00 | 11,999.07 | 22,366 |
| 2025-05-20 | 11,850.00 | 12,150.00 | 11,850.00 | 12,100.00 | 11,930.06 | 17,638 |
| 2025-05-19 | 12,040.00 | 12,040.00 | 11,790.00 | 11,900.00 | 11,732.87 | 42,696 |
| 2025-05-16 | 12,690.00 | 12,700.00 | 12,040.00 | 12,040.00 | 11,870.90 | 32,601 |
| 2025-05-15 | 12,760.00 | 12,760.00 | 12,500.00 | 12,680.00 | 12,501.91 | 14,852 |
| 2025-05-14 | 12,550.00 | 12,980.00 | 12,520.00 | 12,640.00 | 12,462.47 | 24,458 |
| 2025-05-13 | 12,210.00 | 12,460.00 | 12,150.00 | 12,460.00 | 12,285.00 | 30,808 |
| 2025-05-12 | 12,060.00 | 12,250.00 | 12,060.00 | 12,200.00 | 12,028.65 | 22,352 |
| 2025-05-09 | 12,100.00 | 12,230.00 | 11,930.00 | 12,060.00 | 11,890.62 | 28,661 |
| 2025-05-08 | 11,460.00 | 12,070.00 | 11,460.00 | 12,050.00 | 11,880.76 | 25,316 |
| 2025-05-07 | 11,940.00 | 11,950.00 | 11,610.00 | 11,620.00 | 11,456.80 | 18,622 |
| 2025-05-02 | 11,900.00 | 11,970.00 | 11,750.00 | 11,910.00 | 11,742.72 | 20,057 |
| 2025-04-30 | 11,930.00 | 12,200.00 | 11,720.00 | 11,850.00 | 11,683.57 | 24,297 |
| 2025-04-16 | 23,450.00 | 23,850.00 | 23,450.00 | 23,850.00 | 11,757.51 | 16,068 |
| 2025-04-15 | 23,600.00 | 23,850.00 | 23,150.00 | 23,600.00 | 11,634.27 | 12,262 |
| 2025-04-14 | 23,800.00 | 23,800.00 | 23,200.00 | 23,550.00 | 11,609.62 | 12,648 |
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.