Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 208140.KQ stock page

JUNGDAWN Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-242,810.002,845.002,770.002,790.002,367.23173,404
2024-07-232,780.002,820.002,760.002,805.002,379.95127,442
2024-07-222,750.002,790.002,730.002,775.002,354.5092,523
2024-07-192,785.002,795.002,740.002,750.002,333.2968,337
2024-07-182,755.002,805.002,710.002,785.002,362.98303,718
2024-07-172,820.002,820.002,765.002,785.002,362.98166,467
2024-07-162,830.002,830.002,780.002,805.002,379.9596,745
2024-07-152,790.002,825.002,770.002,800.002,375.71112,312
2024-07-122,765.002,825.002,760.002,790.002,367.23100,370
2024-07-112,780.002,810.002,770.002,780.002,358.7486,395
2024-07-102,800.002,810.002,745.002,780.002,358.74188,920
2024-07-092,810.002,830.002,755.002,810.002,384.20189,704
2024-07-082,795.002,830.002,795.002,825.002,396.9298,366
2024-07-052,865.002,865.002,800.002,800.002,375.71210,175
2024-07-042,880.002,895.002,840.002,855.002,422.38191,637
2024-07-032,895.002,905.002,855.002,880.002,443.59244,391
2024-07-022,935.002,940.002,860.002,875.002,439.35308,785
2024-07-012,955.003,000.002,935.002,940.002,494.50194,457
2024-06-282,960.002,985.002,930.002,970.002,519.95120,819
2024-06-272,905.002,960.002,900.002,960.002,511.47154,772
2024-06-262,960.002,960.002,895.002,900.002,460.56146,413
2024-06-252,890.002,965.002,865.002,950.002,502.98141,400
2024-06-242,980.002,980.002,865.002,910.002,469.04238,981
2024-06-212,995.003,005.002,955.002,960.002,511.47179,209
2024-06-203,025.003,050.002,960.002,995.002,541.16250,683
2024-06-193,005.003,040.002,950.003,020.002,562.37394,777
2024-06-183,055.003,070.002,980.003,025.002,566.62320,089
2024-06-173,025.003,060.002,975.003,045.002,583.59369,851
2024-06-142,955.003,045.002,910.002,995.002,541.16584,816
2024-06-132,990.003,010.002,930.002,970.002,519.95201,493
2024-06-122,900.003,050.002,895.002,990.002,536.92648,375
2024-06-112,925.002,945.002,870.002,885.002,447.83382,645
2024-06-102,850.002,980.002,805.002,980.002,528.43502,561
2024-06-072,870.002,880.002,835.002,845.002,413.89117,233
2024-06-052,860.002,880.002,815.002,850.002,418.13325,388
2024-06-042,935.002,935.002,855.002,860.002,426.62270,127
2024-06-032,905.002,935.002,870.002,915.002,473.28121,074
2024-05-312,900.002,925.002,845.002,895.002,456.31201,959
2024-05-302,930.002,940.002,875.002,910.002,469.04270,773
2024-05-292,995.003,010.002,895.002,930.002,486.01245,933
2024-05-282,990.003,015.002,940.003,010.002,553.89163,720
2024-05-273,035.003,040.002,935.002,980.002,528.43245,696
2024-05-243,085.003,085.002,990.003,025.002,566.62256,877
2024-05-233,060.003,090.003,020.003,040.002,579.34206,910
2024-05-223,000.003,070.002,985.003,045.002,583.59257,887
2024-05-212,995.003,020.002,955.002,990.002,536.92233,388
2024-05-202,945.003,030.002,915.002,995.002,541.16342,976
2024-05-173,070.003,115.002,865.002,945.002,498.741,655,604
2024-05-163,210.003,230.003,165.003,210.002,723.58284,049
2024-05-143,185.003,205.003,130.003,205.002,719.34191,013
2024-05-133,165.003,220.003,100.003,180.002,698.13376,356
2024-05-103,200.003,200.003,145.003,165.002,685.40143,065
2024-05-093,250.003,265.003,160.003,195.002,710.86234,272
2024-05-083,270.003,295.003,210.003,250.002,757.52249,880
2024-05-073,225.003,270.003,185.003,270.002,774.49188,936
2024-05-033,310.003,315.003,210.003,230.002,740.55189,526
2024-05-023,245.003,325.003,210.003,280.002,782.98257,994
2024-04-303,280.003,315.003,225.003,240.002,749.04282,130
2024-04-293,240.003,305.003,205.003,280.002,782.98324,550
2024-04-263,255.003,280.003,185.003,240.002,749.04770,191
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-09200.0000 KRW
2024-12-27250.0000 KRW
2023-12-27300.0000 KRW
2022-12-28100.0000 KRW
2021-12-29100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.