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
2024-04-253,085.003,430.003,055.003,300.002,799.943,793,190
2024-04-243,105.003,105.003,045.003,090.002,621.77128,225
2024-04-233,065.003,075.003,015.003,075.002,609.04171,667
2024-04-222,960.003,110.002,950.003,065.002,600.55476,965
2024-04-192,985.003,025.002,835.002,925.002,481.77382,341
2024-04-182,985.003,010.002,960.002,990.002,536.92127,489
2024-04-172,895.003,100.002,865.003,010.002,553.89451,111
2024-04-162,865.002,895.002,800.002,890.002,452.07205,688
2024-04-152,810.002,890.002,790.002,890.002,452.07159,673
2024-04-122,880.002,890.002,795.002,840.002,409.65281,597
2024-04-112,825.002,870.002,795.002,855.002,422.38200,733
2024-04-092,920.002,930.002,835.002,850.002,418.13177,429
2024-04-082,925.002,935.002,875.002,920.002,477.53170,355
2024-04-052,980.002,985.002,910.002,935.002,490.25179,658
2024-04-043,025.003,045.002,950.002,980.002,528.43333,345
2024-04-033,035.003,045.002,975.003,045.002,583.59241,964
2024-04-023,000.003,050.002,945.003,040.002,579.34281,169
2024-04-012,985.003,010.002,920.002,995.002,541.16158,861
2024-03-292,960.003,005.002,935.002,960.002,511.47176,103
2024-03-283,030.003,035.002,945.002,955.002,507.22190,522
2024-03-273,020.003,065.002,955.003,025.002,566.62243,432
2024-03-263,050.003,090.003,005.003,035.002,575.10186,736
2024-03-252,870.003,135.002,860.003,065.002,600.55893,288
2024-03-222,870.002,900.002,845.002,865.002,430.86169,375
2024-03-212,835.002,875.002,770.002,870.002,435.10259,459
2024-03-202,800.002,825.002,750.002,825.002,396.92176,851
2024-03-192,810.002,830.002,770.002,800.002,375.71164,729
2024-03-182,845.002,875.002,775.002,805.002,379.95239,967
2024-03-152,905.002,935.002,845.002,865.002,430.86160,015
2024-03-142,895.002,955.002,830.002,915.002,473.28343,127
2024-03-132,925.002,950.002,835.002,910.002,469.04519,645
2024-03-122,880.003,000.002,770.002,970.002,519.952,496,177
2024-03-112,590.002,665.002,565.002,665.002,261.17187,435
2024-03-082,580.002,605.002,560.002,590.002,197.5398,315
2024-03-072,610.002,610.002,550.002,575.002,184.81122,338
2024-03-062,590.002,610.002,530.002,610.002,214.50170,063
2024-03-052,595.002,600.002,555.002,590.002,197.53104,477
2024-03-042,625.002,635.002,550.002,595.002,201.77230,397
2024-02-292,620.002,635.002,595.002,635.002,235.71116,365
2024-02-282,630.002,650.002,560.002,620.002,222.99130,238
2024-02-272,655.002,680.002,600.002,630.002,231.47153,424
2024-02-262,730.002,730.002,665.002,675.002,269.65113,664
2024-02-232,775.002,785.002,690.002,730.002,316.32163,236
2024-02-222,765.002,785.002,730.002,775.002,354.5077,880
2024-02-212,790.002,815.002,765.002,770.002,350.2682,172
2024-02-202,835.002,890.002,795.002,810.002,384.20130,234
2024-02-192,865.002,880.002,785.002,865.002,430.86225,564
2024-02-162,825.002,860.002,765.002,850.002,418.13338,984
2024-02-152,845.003,125.002,780.002,825.002,396.922,379,809
2024-02-142,700.002,760.002,700.002,745.002,329.04417,000
2024-02-132,610.002,755.002,590.002,710.002,299.35604,882
2024-02-082,480.002,570.002,465.002,555.002,167.8486,319
2024-02-072,500.002,510.002,440.002,480.002,104.2085,399
2024-02-062,520.002,540.002,485.002,485.002,108.4492,462
2024-02-052,575.002,575.002,520.002,520.002,138.1483,973
2024-02-022,595.002,595.002,550.002,580.002,189.05121,233
2024-02-012,570.002,600.002,525.002,590.002,197.5367,500
2024-01-312,565.002,600.002,525.002,555.002,167.8461,192
2024-01-302,620.002,650.002,565.002,600.002,206.0265,557
2024-01-292,515.002,610.002,495.002,590.002,197.53253,261
← NewerPage 11 of 21 · 1,226 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.