Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 208140.KQ stock page

JUNGDAWN Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-292,515.002,610.002,495.002,590.002,197.53253,261
2024-01-262,495.002,510.002,465.002,510.002,129.6569,298
2024-01-252,465.002,505.002,420.002,495.002,116.93125,863
2024-01-242,435.002,470.002,410.002,445.002,074.50101,484
2024-01-232,460.002,480.002,410.002,430.002,061.78119,766
2024-01-222,490.002,495.002,435.002,455.002,082.9971,488
2024-01-192,455.002,510.002,455.002,490.002,112.6960,001
2024-01-182,510.002,525.002,410.002,480.002,104.20178,498
2024-01-172,535.002,535.002,455.002,500.002,121.17125,934
2024-01-162,560.002,570.002,525.002,525.002,142.3871,034
2024-01-152,570.002,590.002,520.002,570.002,180.5661,452
2024-01-122,605.002,610.002,560.002,580.002,189.0554,731
2024-01-112,640.002,640.002,585.002,605.002,210.2663,899
2024-01-102,670.002,700.002,600.002,635.002,235.71182,276
2024-01-092,625.002,680.002,580.002,670.002,265.41110,153
2024-01-082,610.002,615.002,565.002,600.002,206.0265,393
2024-01-052,630.002,655.002,580.002,620.002,222.9965,912
2024-01-042,650.002,655.002,590.002,645.002,244.2064,707
2024-01-032,735.002,735.002,630.002,650.002,248.44147,086
2024-01-022,800.002,815.002,725.002,750.002,333.2965,709
2023-12-282,800.002,800.002,740.002,800.002,375.7166,599
2023-12-272,765.002,820.002,740.002,775.002,354.5084,637
2023-12-262,875.002,950.002,820.002,825.002,142.38163,276
2023-12-222,755.002,880.002,740.002,870.002,176.51114,337
2023-12-212,720.002,775.002,720.002,755.002,089.3042,198
2023-12-202,695.002,760.002,695.002,760.002,093.0970,138
2023-12-192,735.002,735.002,690.002,700.002,047.5933,715
2023-12-182,710.002,720.002,690.002,715.002,058.9637,483
2023-12-152,780.002,800.002,690.002,705.002,051.38163,095
2023-12-142,770.002,795.002,740.002,780.002,108.2675,337
2023-12-132,790.002,820.002,750.002,760.002,093.0971,099
2023-12-122,830.002,830.002,770.002,795.002,119.6370,659
2023-12-112,760.002,810.002,750.002,800.002,123.4271,222
2023-12-082,770.002,805.002,720.002,755.002,089.3089,873
2023-12-072,765.002,775.002,715.002,770.002,100.6768,941
2023-12-062,840.002,860.002,740.002,765.002,096.88114,826
2023-12-052,730.002,860.002,730.002,805.002,127.21225,927
2023-12-042,740.002,740.002,680.002,735.002,074.13123,981
2023-12-012,780.002,785.002,715.002,725.002,066.55195,784
2023-11-302,860.002,880.002,755.002,785.002,112.05328,079
2023-11-292,895.002,930.002,850.002,875.002,180.30141,608
2023-11-282,855.002,945.002,855.002,895.002,195.47130,292
2023-11-272,905.002,935.002,820.002,870.002,176.51388,590
2023-11-243,010.003,055.002,860.002,915.002,210.63493,859
2023-11-233,120.003,120.003,030.003,030.002,297.85289,211
2023-11-223,100.003,115.003,040.003,105.002,354.72345,415
2023-11-213,015.003,110.003,010.003,070.002,328.18386,831
2023-11-202,920.003,035.002,905.003,020.002,290.26432,863
2023-11-172,925.002,990.002,890.002,920.002,214.43497,151
2023-11-162,860.002,935.002,860.002,930.002,222.01425,578
2023-11-152,865.002,910.002,815.002,880.002,184.09340,590
2023-11-142,790.002,885.002,790.002,860.002,168.92277,082
2023-11-132,770.002,825.002,765.002,790.002,115.84254,132
2023-11-102,755.002,815.002,715.002,770.002,100.67297,449
2023-11-092,775.002,805.002,695.002,765.002,096.88293,329
2023-11-082,715.002,805.002,695.002,790.002,115.84549,331
2023-11-072,660.002,725.002,635.002,710.002,055.17462,709
2023-11-062,640.002,700.002,605.002,660.002,017.25373,346
2023-11-032,600.002,650.002,590.002,640.002,002.08272,883
2023-11-022,560.002,605.002,555.002,600.001,971.75414,541
← NewerPage 12 of 21 · 1,227 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.