Kangnam Jevisco Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-15 | 26,300.00 | 26,300.00 | 25,750.00 | 26,000.00 | 12,569.98 | 7,974 |
| 2024-10-14 | 25,900.00 | 26,150.00 | 25,750.00 | 26,050.00 | 12,594.15 | 8,422 |
| 2024-10-11 | 26,300.00 | 26,300.00 | 26,000.00 | 26,150.00 | 12,642.49 | 11,876 |
| 2024-10-10 | 26,850.00 | 26,900.00 | 26,000.00 | 26,050.00 | 12,594.15 | 19,308 |
| 2024-10-08 | 26,650.00 | 26,700.00 | 26,400.00 | 26,600.00 | 12,860.05 | 5,660 |
| 2024-10-07 | 26,700.00 | 26,800.00 | 26,500.00 | 26,700.00 | 12,908.40 | 6,890 |
| 2024-10-04 | 26,350.00 | 26,850.00 | 26,200.00 | 26,700.00 | 12,908.40 | 19,342 |
| 2024-10-02 | 26,300.00 | 26,550.00 | 26,000.00 | 26,400.00 | 12,763.36 | 4,804 |
| 2024-09-30 | 27,100.00 | 27,100.00 | 26,400.00 | 26,600.00 | 12,860.05 | 11,190 |
| 2024-09-27 | 28,500.00 | 28,750.00 | 27,250.00 | 27,250.00 | 13,174.30 | 45,480 |
| 2024-09-26 | 28,300.00 | 28,550.00 | 27,900.00 | 28,500.00 | 13,778.63 | 247,040 |
| 2024-09-25 | 28,000.00 | 28,500.00 | 27,850.00 | 28,200.00 | 13,633.59 | 16,116 |
| 2024-09-24 | 28,000.00 | 28,750.00 | 27,750.00 | 28,400.00 | 13,730.28 | 56,058 |
| 2024-09-23 | 27,950.00 | 28,150.00 | 27,200.00 | 27,950.00 | 13,512.72 | 31,916 |
| 2024-09-20 | 27,950.00 | 27,950.00 | 27,500.00 | 27,750.00 | 13,416.03 | 15,174 |
| 2024-09-19 | 27,750.00 | 27,900.00 | 26,900.00 | 27,900.00 | 13,488.55 | 34,928 |
| 2024-09-13 | 27,400.00 | 27,600.00 | 26,750.00 | 27,550.00 | 13,319.34 | 25,950 |
| 2024-09-12 | 26,700.00 | 27,500.00 | 26,200.00 | 27,400.00 | 13,246.82 | 29,356 |
| 2024-09-11 | 27,300.00 | 27,300.00 | 26,400.00 | 26,700.00 | 12,908.40 | 12,392 |
| 2024-09-10 | 27,250.00 | 27,250.00 | 26,500.00 | 27,000.00 | 13,053.44 | 26,752 |
| 2024-09-09 | 25,450.00 | 27,200.00 | 24,950.00 | 27,000.00 | 13,053.44 | 76,928 |
| 2024-09-06 | 26,100.00 | 26,100.00 | 25,350.00 | 25,350.00 | 12,255.73 | 37,878 |
| 2024-09-05 | 25,900.00 | 25,900.00 | 25,350.00 | 25,900.00 | 12,521.63 | 16,644 |
| 2024-09-04 | 26,150.00 | 26,150.00 | 25,300.00 | 25,650.00 | 12,400.76 | 24,830 |
| 2024-09-03 | 26,150.00 | 26,350.00 | 25,900.00 | 26,150.00 | 12,642.49 | 21,978 |
| 2024-09-02 | 25,900.00 | 26,100.00 | 25,700.00 | 26,100.00 | 12,618.32 | 7,254 |
| 2024-08-30 | 25,550.00 | 26,000.00 | 25,550.00 | 25,900.00 | 12,521.63 | 4,564 |
| 2024-08-29 | 26,050.00 | 26,050.00 | 25,650.00 | 25,850.00 | 12,497.46 | 7,464 |
| 2024-08-28 | 26,250.00 | 26,350.00 | 25,900.00 | 26,050.00 | 12,594.15 | 7,618 |
| 2024-08-27 | 26,100.00 | 26,250.00 | 25,700.00 | 25,950.00 | 12,545.80 | 20,220 |
| 2024-08-26 | 25,100.00 | 26,350.00 | 24,850.00 | 26,150.00 | 12,642.49 | 42,028 |
| 2024-08-23 | 24,750.00 | 24,950.00 | 24,250.00 | 24,950.00 | 12,062.34 | 11,216 |
| 2024-08-22 | 24,800.00 | 25,150.00 | 24,250.00 | 24,400.00 | 11,796.44 | 15,264 |
| 2024-08-21 | 25,000.00 | 25,000.00 | 24,800.00 | 24,900.00 | 12,038.17 | 5,932 |
| 2024-08-20 | 24,900.00 | 25,100.00 | 24,750.00 | 25,000.00 | 12,086.51 | 9,418 |
| 2024-08-19 | 24,900.00 | 25,100.00 | 24,600.00 | 24,900.00 | 12,038.17 | 9,140 |
| 2024-08-16 | 25,050.00 | 25,050.00 | 24,650.00 | 24,900.00 | 12,038.17 | 10,398 |
| 2024-08-14 | 24,750.00 | 25,100.00 | 24,650.00 | 24,650.00 | 11,917.30 | 8,870 |
| 2024-08-13 | 25,550.00 | 25,550.00 | 24,600.00 | 24,700.00 | 11,941.48 | 14,820 |
| 2024-08-12 | 25,300.00 | 25,750.00 | 25,100.00 | 25,500.00 | 12,328.25 | 9,074 |
| 2024-08-09 | 25,800.00 | 25,850.00 | 25,350.00 | 25,500.00 | 12,328.25 | 10,624 |
| 2024-08-08 | 25,450.00 | 25,600.00 | 24,900.00 | 25,600.00 | 12,376.59 | 8,522 |
| 2024-08-07 | 25,900.00 | 25,900.00 | 24,900.00 | 25,450.00 | 12,304.07 | 10,496 |
| 2024-08-06 | 24,600.00 | 25,950.00 | 24,550.00 | 25,500.00 | 12,328.25 | 18,330 |
| 2024-08-05 | 26,350.00 | 26,350.00 | 24,100.00 | 24,600.00 | 11,893.13 | 40,164 |
| 2024-08-02 | 27,450.00 | 27,450.00 | 26,500.00 | 26,900.00 | 13,005.09 | 24,348 |
| 2024-08-01 | 27,700.00 | 27,800.00 | 27,450.00 | 27,600.00 | 13,343.51 | 17,618 |
| 2024-07-31 | 27,200.00 | 27,550.00 | 26,950.00 | 27,450.00 | 13,270.99 | 15,546 |
| 2024-07-30 | 27,800.00 | 27,800.00 | 26,150.00 | 27,200.00 | 13,150.13 | 17,954 |
| 2024-07-29 | 27,400.00 | 27,750.00 | 27,250.00 | 27,650.00 | 13,367.69 | 17,600 |
| 2024-07-26 | 27,000.00 | 27,300.00 | 26,550.00 | 27,150.00 | 13,125.95 | 17,588 |
| 2024-07-25 | 27,650.00 | 27,650.00 | 26,150.00 | 26,900.00 | 13,005.09 | 42,530 |
| 2024-07-24 | 26,500.00 | 27,200.00 | 25,900.00 | 27,200.00 | 13,150.13 | 32,652 |
| 2024-07-23 | 26,700.00 | 26,700.00 | 26,200.00 | 26,200.00 | 12,666.67 | 9,904 |
| 2024-07-22 | 26,650.00 | 26,850.00 | 26,350.00 | 26,500.00 | 12,811.71 | 16,082 |
| 2024-07-19 | 26,600.00 | 26,750.00 | 26,250.00 | 26,600.00 | 12,860.05 | 18,094 |
| 2024-07-18 | 26,750.00 | 26,750.00 | 25,900.00 | 26,650.00 | 12,884.22 | 38,300 |
| 2024-07-17 | 26,600.00 | 26,700.00 | 26,000.00 | 26,650.00 | 12,884.22 | 12,642 |
| 2024-07-16 | 27,000.00 | 27,000.00 | 26,000.00 | 26,500.00 | 12,811.71 | 15,480 |
| 2024-07-15 | 25,450.00 | 26,650.00 | 24,950.00 | 26,650.00 | 12,884.22 | 79,934 |
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.