Kangnam Jevisco Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 22,500.00 | 23,450.00 | 22,000.00 | 23,450.00 | 11,560.32 | 29,456 |
| 2025-04-10 | 21,550.00 | 22,500.00 | 21,550.00 | 22,450.00 | 11,067.35 | 31,894 |
| 2025-04-09 | 22,300.00 | 22,300.00 | 21,150.00 | 21,250.00 | 10,475.77 | 31,790 |
| 2025-04-08 | 22,650.00 | 22,800.00 | 22,200.00 | 22,200.00 | 10,944.10 | 14,818 |
| 2025-04-07 | 23,300.00 | 23,300.00 | 22,100.00 | 22,650.00 | 11,165.94 | 33,874 |
| 2025-04-04 | 22,500.00 | 23,450.00 | 22,500.00 | 23,300.00 | 11,486.38 | 11,114 |
| 2025-04-03 | 22,550.00 | 23,350.00 | 22,550.00 | 22,800.00 | 11,239.89 | 19,622 |
| 2025-04-02 | 23,400.00 | 23,400.00 | 22,700.00 | 22,800.00 | 11,239.89 | 11,532 |
| 2025-04-01 | 22,900.00 | 23,500.00 | 22,900.00 | 23,200.00 | 11,437.08 | 15,054 |
| 2025-03-31 | 23,100.00 | 23,100.00 | 22,500.00 | 22,550.00 | 11,116.64 | 20,748 |
| 2025-03-28 | 24,000.00 | 24,250.00 | 22,900.00 | 23,150.00 | 11,412.43 | 42,736 |
| 2025-03-27 | 23,900.00 | 24,400.00 | 23,700.00 | 24,050.00 | 11,856.11 | 31,718 |
| 2025-03-26 | 23,700.00 | 25,000.00 | 23,250.00 | 23,900.00 | 11,782.16 | 44,326 |
| 2025-03-25 | 23,500.00 | 23,750.00 | 23,250.00 | 23,300.00 | 11,486.38 | 10,554 |
| 2025-03-24 | 23,850.00 | 23,850.00 | 23,350.00 | 23,350.00 | 11,511.03 | 5,226 |
| 2025-03-21 | 23,950.00 | 23,950.00 | 23,450.00 | 23,450.00 | 11,560.32 | 9,208 |
| 2025-03-20 | 24,150.00 | 24,150.00 | 23,650.00 | 23,750.00 | 11,708.22 | 3,796 |
| 2025-03-19 | 24,200.00 | 24,200.00 | 23,850.00 | 23,950.00 | 11,806.81 | 19,670 |
| 2025-03-18 | 24,300.00 | 24,300.00 | 23,850.00 | 23,950.00 | 11,806.81 | 8,348 |
| 2025-03-17 | 24,400.00 | 24,400.00 | 24,000.00 | 24,300.00 | 11,979.35 | 3,710 |
| 2025-03-14 | 24,100.00 | 24,500.00 | 24,050.00 | 24,100.00 | 11,880.76 | 7,174 |
| 2025-03-13 | 24,600.00 | 24,650.00 | 23,750.00 | 24,050.00 | 11,856.11 | 10,642 |
| 2025-03-12 | 24,650.00 | 24,650.00 | 24,300.00 | 24,400.00 | 12,028.65 | 8,858 |
| 2025-03-11 | 24,750.00 | 24,850.00 | 24,250.00 | 24,650.00 | 12,151.90 | 15,758 |
| 2025-03-10 | 24,600.00 | 24,750.00 | 24,450.00 | 24,750.00 | 12,201.19 | 2,120 |
| 2025-03-07 | 24,550.00 | 24,750.00 | 24,500.00 | 24,650.00 | 12,151.90 | 2,066 |
| 2025-03-06 | 24,800.00 | 24,800.00 | 24,400.00 | 24,650.00 | 12,151.90 | 14,722 |
| 2025-03-05 | 24,750.00 | 24,950.00 | 24,450.00 | 24,800.00 | 12,225.84 | 11,002 |
| 2025-03-04 | 24,600.00 | 24,800.00 | 24,400.00 | 24,750.00 | 12,201.19 | 7,430 |
| 2025-02-28 | 24,650.00 | 24,800.00 | 24,300.00 | 24,600.00 | 12,127.25 | 30,352 |
| 2025-02-27 | 24,350.00 | 24,850.00 | 24,250.00 | 24,850.00 | 12,250.49 | 8,490 |
| 2025-02-26 | 24,150.00 | 24,800.00 | 24,100.00 | 24,800.00 | 12,225.84 | 14,292 |
| 2025-02-25 | 24,800.00 | 24,800.00 | 24,200.00 | 24,200.00 | 11,930.06 | 5,512 |
| 2025-02-24 | 24,400.00 | 24,750.00 | 24,100.00 | 24,650.00 | 12,151.90 | 6,004 |
| 2025-02-21 | 24,600.00 | 24,700.00 | 24,200.00 | 24,600.00 | 12,127.25 | 4,384 |
| 2025-02-20 | 24,750.00 | 24,750.00 | 24,300.00 | 24,500.00 | 12,077.95 | 4,502 |
| 2025-02-19 | 24,400.00 | 24,700.00 | 24,050.00 | 24,700.00 | 12,176.54 | 14,498 |
| 2025-02-18 | 24,500.00 | 24,500.00 | 23,900.00 | 24,050.00 | 11,856.11 | 25,834 |
| 2025-02-17 | 24,400.00 | 24,400.00 | 23,800.00 | 24,200.00 | 11,930.06 | 6,432 |
| 2025-02-14 | 24,500.00 | 24,500.00 | 24,050.00 | 24,150.00 | 11,905.41 | 10,548 |
| 2025-02-13 | 24,450.00 | 24,650.00 | 23,850.00 | 24,200.00 | 11,930.06 | 9,674 |
| 2025-02-12 | 24,500.00 | 24,500.00 | 24,000.00 | 24,300.00 | 11,979.35 | 11,668 |
| 2025-02-11 | 25,150.00 | 25,150.00 | 24,200.00 | 24,200.00 | 11,930.06 | 22,700 |
| 2025-02-10 | 25,850.00 | 25,850.00 | 24,600.00 | 24,700.00 | 12,176.54 | 20,502 |
| 2025-02-07 | 24,600.00 | 25,500.00 | 24,600.00 | 25,500.00 | 12,570.93 | 7,836 |
| 2025-02-06 | 24,750.00 | 25,100.00 | 24,550.00 | 24,800.00 | 12,225.84 | 21,312 |
| 2025-02-05 | 24,900.00 | 25,100.00 | 24,800.00 | 24,850.00 | 12,250.49 | 10,500 |
| 2025-02-04 | 25,350.00 | 25,350.00 | 24,800.00 | 24,950.00 | 12,299.79 | 15,946 |
| 2025-02-03 | 25,900.00 | 25,900.00 | 24,900.00 | 24,900.00 | 12,275.14 | 42,490 |
| 2025-01-31 | 26,000.00 | 26,000.00 | 25,600.00 | 25,900.00 | 12,768.12 | 8,742 |
| 2025-01-24 | 26,050.00 | 26,050.00 | 25,600.00 | 26,050.00 | 12,842.06 | 4,800 |
| 2025-01-23 | 26,100.00 | 26,100.00 | 25,850.00 | 25,900.00 | 12,768.12 | 4,174 |
| 2025-01-22 | 26,300.00 | 26,300.00 | 25,900.00 | 26,100.00 | 12,866.71 | 5,582 |
| 2025-01-21 | 26,050.00 | 26,100.00 | 25,800.00 | 26,100.00 | 12,866.71 | 4,684 |
| 2025-01-20 | 26,200.00 | 26,250.00 | 25,800.00 | 26,100.00 | 12,866.71 | 7,152 |
| 2025-01-17 | 26,600.00 | 26,600.00 | 26,050.00 | 26,200.00 | 12,916.01 | 3,256 |
| 2025-01-16 | 26,400.00 | 26,500.00 | 26,050.00 | 26,400.00 | 13,014.61 | 6,422 |
| 2025-01-15 | 26,550.00 | 26,550.00 | 25,700.00 | 26,400.00 | 13,014.61 | 11,630 |
| 2025-01-14 | 26,300.00 | 26,650.00 | 25,650.00 | 26,250.00 | 12,940.66 | 19,968 |
| 2025-01-13 | 27,350.00 | 27,350.00 | 26,050.00 | 26,050.00 | 12,842.06 | 22,398 |
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.