Kangnam Jevisco Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 26,800.00 | 27,400.00 | 26,600.00 | 27,150.00 | 13,384.34 | 54,456 |
| 2025-01-09 | 26,700.00 | 26,850.00 | 26,100.00 | 26,650.00 | 13,137.85 | 71,550 |
| 2025-01-08 | 26,200.00 | 26,600.00 | 25,800.00 | 26,350.00 | 12,989.96 | 30,682 |
| 2025-01-07 | 25,700.00 | 26,250.00 | 25,700.00 | 26,100.00 | 12,866.71 | 28,372 |
| 2025-01-06 | 25,850.00 | 26,900.00 | 25,600.00 | 25,700.00 | 12,669.52 | 117,870 |
| 2025-01-03 | 25,750.00 | 25,800.00 | 25,400.00 | 25,600.00 | 12,620.22 | 16,338 |
| 2025-01-02 | 25,400.00 | 25,750.00 | 25,100.00 | 25,650.00 | 12,644.87 | 54,914 |
| 2024-12-30 | 24,850.00 | 25,500.00 | 24,850.00 | 25,300.00 | 12,472.33 | 19,600 |
| 2024-12-27 | 25,650.00 | 25,650.00 | 24,550.00 | 25,550.00 | 12,595.58 | 12,540 |
| 2024-12-26 | 26,000.00 | 26,100.00 | 25,650.00 | 25,900.00 | 12,521.63 | 10,978 |
| 2024-12-24 | 26,300.00 | 26,350.00 | 25,750.00 | 26,000.00 | 12,569.98 | 10,830 |
| 2024-12-23 | 25,800.00 | 26,100.00 | 25,800.00 | 26,050.00 | 12,594.15 | 4,522 |
| 2024-12-20 | 25,750.00 | 26,250.00 | 25,650.00 | 25,750.00 | 12,449.11 | 15,312 |
| 2024-12-19 | 26,250.00 | 26,250.00 | 25,500.00 | 26,000.00 | 12,569.98 | 8,052 |
| 2024-12-18 | 26,750.00 | 26,750.00 | 25,950.00 | 26,250.00 | 12,690.84 | 14,214 |
| 2024-12-17 | 26,700.00 | 26,750.00 | 26,200.00 | 26,700.00 | 12,908.40 | 9,988 |
| 2024-12-16 | 26,650.00 | 26,800.00 | 26,250.00 | 26,700.00 | 12,908.40 | 23,242 |
| 2024-12-13 | 26,100.00 | 26,400.00 | 25,850.00 | 26,350.00 | 12,739.19 | 19,248 |
| 2024-12-12 | 24,700.00 | 26,250.00 | 24,700.00 | 26,100.00 | 12,618.32 | 31,326 |
| 2024-12-11 | 23,900.00 | 25,150.00 | 23,600.00 | 24,900.00 | 12,038.17 | 15,836 |
| 2024-12-10 | 23,000.00 | 24,050.00 | 23,000.00 | 24,000.00 | 11,603.05 | 15,954 |
| 2024-12-09 | 24,350.00 | 24,750.00 | 23,100.00 | 23,100.00 | 11,167.94 | 20,816 |
| 2024-12-06 | 24,400.00 | 24,800.00 | 23,700.00 | 24,350.00 | 11,772.27 | 13,452 |
| 2024-12-05 | 25,000.00 | 25,000.00 | 24,250.00 | 24,400.00 | 11,796.44 | 9,344 |
| 2024-12-04 | 25,000.00 | 25,100.00 | 24,400.00 | 24,600.00 | 11,893.13 | 10,870 |
| 2024-12-03 | 25,600.00 | 25,750.00 | 24,850.00 | 25,200.00 | 12,183.21 | 2,472 |
| 2024-12-02 | 25,400.00 | 25,750.00 | 24,800.00 | 25,100.00 | 12,134.86 | 8,360 |
| 2024-11-29 | 25,050.00 | 25,800.00 | 25,050.00 | 25,500.00 | 12,328.25 | 5,344 |
| 2024-11-28 | 25,700.00 | 25,750.00 | 25,400.00 | 25,700.00 | 12,424.94 | 5,792 |
| 2024-11-27 | 25,450.00 | 25,650.00 | 25,300.00 | 25,400.00 | 12,279.90 | 23,492 |
| 2024-11-26 | 25,550.00 | 25,800.00 | 25,200.00 | 25,500.00 | 12,328.25 | 9,796 |
| 2024-11-25 | 25,450.00 | 25,900.00 | 25,400.00 | 25,550.00 | 12,352.42 | 12,450 |
| 2024-11-22 | 25,050.00 | 25,900.00 | 25,050.00 | 25,700.00 | 12,424.94 | 29,496 |
| 2024-11-21 | 24,600.00 | 25,100.00 | 24,350.00 | 25,100.00 | 12,134.86 | 9,788 |
| 2024-11-20 | 24,300.00 | 24,700.00 | 24,300.00 | 24,600.00 | 11,893.13 | 6,832 |
| 2024-11-19 | 24,300.00 | 24,750.00 | 24,250.00 | 24,550.00 | 11,868.96 | 7,056 |
| 2024-11-18 | 24,300.00 | 24,900.00 | 24,200.00 | 24,500.00 | 11,844.78 | 5,994 |
| 2024-11-15 | 24,650.00 | 24,700.00 | 23,550.00 | 24,300.00 | 11,748.09 | 27,638 |
| 2024-11-14 | 24,950.00 | 25,400.00 | 24,600.00 | 24,700.00 | 11,941.48 | 20,926 |
| 2024-11-13 | 26,000.00 | 26,000.00 | 24,750.00 | 25,000.00 | 12,086.51 | 47,994 |
| 2024-11-12 | 26,300.00 | 26,300.00 | 24,950.00 | 25,700.00 | 12,424.94 | 35,228 |
| 2024-11-11 | 26,400.00 | 26,400.00 | 25,850.00 | 26,200.00 | 12,666.67 | 10,514 |
| 2024-11-08 | 26,600.00 | 26,600.00 | 26,150.00 | 26,300.00 | 12,715.01 | 23,928 |
| 2024-11-07 | 26,650.00 | 26,700.00 | 25,850.00 | 26,600.00 | 12,860.05 | 14,938 |
| 2024-11-06 | 26,300.00 | 26,600.00 | 26,050.00 | 26,500.00 | 12,811.71 | 16,066 |
| 2024-11-05 | 25,950.00 | 26,300.00 | 25,950.00 | 26,100.00 | 12,618.32 | 52,286 |
| 2024-11-04 | 25,650.00 | 26,200.00 | 25,100.00 | 25,950.00 | 12,545.80 | 27,470 |
| 2024-11-01 | 25,000.00 | 25,300.00 | 24,800.00 | 25,300.00 | 12,231.55 | 13,244 |
| 2024-10-31 | 24,950.00 | 25,050.00 | 24,700.00 | 25,000.00 | 12,086.51 | 11,914 |
| 2024-10-30 | 25,150.00 | 25,150.00 | 24,800.00 | 24,950.00 | 12,062.34 | 16,940 |
| 2024-10-29 | 25,150.00 | 25,300.00 | 24,850.00 | 25,100.00 | 12,134.86 | 2,526 |
| 2024-10-28 | 24,850.00 | 25,750.00 | 24,750.00 | 25,150.00 | 12,159.03 | 8,194 |
| 2024-10-25 | 25,300.00 | 25,450.00 | 24,750.00 | 25,000.00 | 12,086.51 | 5,582 |
| 2024-10-24 | 25,550.00 | 25,550.00 | 25,150.00 | 25,300.00 | 12,231.55 | 4,488 |
| 2024-10-23 | 25,400.00 | 25,850.00 | 25,150.00 | 25,550.00 | 12,352.42 | 10,882 |
| 2024-10-22 | 25,400.00 | 25,850.00 | 25,250.00 | 25,400.00 | 12,279.90 | 5,280 |
| 2024-10-21 | 26,100.00 | 26,100.00 | 25,350.00 | 25,650.00 | 12,400.76 | 24,038 |
| 2024-10-18 | 26,100.00 | 26,100.00 | 25,750.00 | 25,850.00 | 12,497.46 | 4,418 |
| 2024-10-17 | 26,050.00 | 26,050.00 | 25,850.00 | 25,950.00 | 12,545.80 | 4,166 |
| 2024-10-16 | 26,050.00 | 26,200.00 | 25,750.00 | 25,850.00 | 12,497.46 | 8,524 |
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.