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 Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 208140.KQ stock page

JUNGDAWN Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-312,485.002,550.002,485.002,510.001,903.50258,980
2023-10-302,460.002,495.002,445.002,480.001,880.75155,512
2023-10-272,420.002,480.002,400.002,470.001,873.16194,477
2023-10-262,520.002,560.002,405.002,425.001,839.04757,323
2023-10-252,430.002,540.002,430.002,485.001,884.54344,768
2023-10-242,410.002,425.002,350.002,425.001,839.0491,456
2023-10-232,440.002,480.002,385.002,385.001,808.70174,597
2023-10-202,335.002,395.002,310.002,370.001,797.33145,837
2023-10-192,425.002,440.002,360.002,365.001,793.53113,798
2023-10-182,445.002,450.002,425.002,440.001,850.4164,613
2023-10-172,450.002,455.002,430.002,445.001,854.20108,606
2023-10-162,440.002,455.002,390.002,445.001,854.2086,000
2023-10-132,435.002,465.002,420.002,440.001,850.4156,543
2023-10-122,415.002,450.002,415.002,435.001,846.6275,556
2023-10-112,385.002,440.002,385.002,400.001,820.08122,368
2023-10-102,415.002,450.002,370.002,395.001,816.28119,767
2023-10-062,385.002,420.002,380.002,415.001,831.4562,246
2023-10-052,370.002,410.002,360.002,385.001,808.7097,003
2023-10-042,400.002,415.002,340.002,360.001,789.74175,365
2023-09-272,390.002,430.002,340.002,415.001,831.45239,406
2023-09-262,340.002,420.002,310.002,320.001,759.41187,662
2023-09-252,335.002,375.002,305.002,360.001,789.74139,679
2023-09-222,350.002,400.002,345.002,365.001,793.53135,921
2023-09-212,435.002,445.002,370.002,400.001,820.08228,022
2023-09-202,435.002,460.002,435.002,450.001,857.99114,496
2023-09-192,430.002,450.002,425.002,435.001,846.6293,968
2023-09-182,445.002,470.002,440.002,455.001,861.79112,752
2023-09-152,450.002,465.002,430.002,455.001,861.7980,444
2023-09-142,415.002,450.002,415.002,450.001,857.9977,131
2023-09-132,410.002,445.002,400.002,425.001,839.0469,518
2023-09-122,425.002,445.002,405.002,420.001,835.24108,002
2023-09-112,425.002,460.002,410.002,435.001,846.62132,190
2023-09-082,395.002,435.002,380.002,420.001,835.24160,158
2023-09-072,400.002,425.002,375.002,395.001,816.28133,316
2023-09-062,455.002,465.002,405.002,420.001,835.24174,198
2023-09-052,450.002,480.002,410.002,455.001,861.79165,620
2023-09-042,465.002,475.002,430.002,455.001,861.79154,428
2023-09-012,535.002,550.002,450.002,465.001,869.37264,565
2023-08-312,560.002,570.002,520.002,520.001,911.08220,468
2023-08-302,575.002,595.002,495.002,560.001,941.41490,925
2023-08-292,600.002,630.002,560.002,585.001,960.37507,576
2023-08-282,605.002,650.002,555.002,620.001,986.92612,935
2023-08-252,720.002,725.002,545.002,600.001,971.752,684,424
2023-08-242,640.002,650.002,570.002,600.001,971.751,006,974
2023-08-232,665.002,695.002,580.002,640.002,002.081,085,818
2023-08-222,560.002,815.002,515.002,640.002,002.086,164,606
2023-08-212,435.002,590.002,420.002,560.001,941.411,112,275
2023-08-182,430.002,455.002,395.002,415.001,831.45117,857
2023-08-172,460.002,485.002,330.002,460.001,865.58209,939
2023-08-162,550.002,550.002,400.002,480.001,880.75664,659
2023-08-142,430.002,520.002,405.002,500.001,895.91571,434
2023-08-112,440.002,465.002,435.002,450.001,857.9991,185
2023-08-102,385.002,460.002,375.002,450.001,857.99149,072
2023-08-092,390.002,415.002,365.002,395.001,816.28144,513
2023-08-082,365.002,390.002,330.002,355.001,785.9581,680
2023-08-072,370.002,370.002,315.002,355.001,785.9556,046
2023-08-042,365.002,370.002,320.002,370.001,797.3351,944
2023-08-032,310.002,440.002,230.002,370.001,797.33212,381
2023-08-022,315.002,370.002,290.002,310.001,751.8260,675
2023-08-012,350.002,375.002,305.002,360.001,789.74101,016
← NewerPage 13 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.