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
2023-08-012,350.002,375.002,305.002,360.001,789.74101,016
2023-07-312,300.002,355.002,270.002,345.001,778.3787,114
2023-07-282,225.002,305.002,200.002,300.001,744.2487,723
2023-07-272,180.002,260.002,170.002,240.001,698.74123,558
2023-07-262,275.002,275.002,105.002,185.001,657.03688,111
2023-07-252,360.002,360.002,275.002,275.001,725.28246,141
2023-07-242,450.002,450.002,355.002,360.001,789.74207,141
2023-07-212,465.002,465.002,400.002,460.001,865.58189,080
2023-07-202,460.002,490.002,435.002,465.001,869.37139,292
2023-07-192,500.002,510.002,410.002,460.001,865.58252,952
2023-07-182,505.002,540.002,475.002,500.001,895.91227,131
2023-07-172,505.002,540.002,475.002,510.001,903.50175,542
2023-07-142,530.002,530.002,470.002,500.001,895.91160,018
2023-07-132,470.002,550.002,465.002,520.001,911.08259,505
2023-07-122,480.002,490.002,450.002,490.001,888.33124,459
2023-07-112,515.002,520.002,460.002,480.001,880.75286,007
2023-07-102,550.002,555.002,500.002,515.001,907.29245,652
2023-07-072,560.002,590.002,480.002,550.001,933.83321,807
2023-07-062,505.002,610.002,470.002,600.001,971.75367,451
2023-07-052,565.002,580.002,490.002,505.001,899.70332,390
2023-07-042,490.002,580.002,465.002,580.001,956.58372,077
2023-07-032,490.002,525.002,490.002,505.001,899.70142,341
2023-06-302,430.002,500.002,430.002,490.001,888.3399,908
2023-06-292,505.002,530.002,420.002,460.001,865.58262,815
2023-06-282,495.002,555.002,480.002,530.001,918.66117,358
2023-06-272,500.002,505.002,480.002,500.001,895.9197,601
2023-06-262,495.002,505.002,425.002,500.001,895.91218,903
2023-06-232,575.002,575.002,485.002,505.001,899.70302,682
2023-06-222,525.002,580.002,510.002,580.001,956.58219,781
2023-06-212,555.002,585.002,530.002,550.001,933.83216,202
2023-06-202,635.002,650.002,550.002,560.001,941.41253,186
2023-06-192,595.002,655.002,590.002,640.002,002.08332,572
2023-06-162,600.002,630.002,575.002,590.001,964.17334,182
2023-06-152,595.002,620.002,570.002,610.001,979.33287,742
2023-06-142,575.002,640.002,520.002,615.001,983.12626,720
2023-06-132,610.002,615.002,500.002,560.001,941.41527,399
2023-06-122,525.002,600.002,525.002,575.001,952.79500,754
2023-06-092,555.002,565.002,500.002,500.001,895.91200,642
2023-06-082,590.002,590.002,530.002,555.001,937.62241,852
2023-06-072,530.002,615.002,510.002,570.001,949.00597,719
2023-06-052,465.002,545.002,465.002,530.001,918.66276,879
2023-06-022,485.002,490.002,445.002,475.001,876.95163,675
2023-06-012,475.002,490.002,445.002,480.001,880.75142,414
2023-05-312,455.002,495.002,435.002,470.001,873.16111,411
2023-05-302,495.002,500.002,425.002,455.001,861.79154,207
2023-05-262,515.002,520.002,470.002,495.001,892.12161,678
2023-05-252,535.002,550.002,480.002,515.001,907.29232,722
2023-05-242,530.002,605.002,530.002,535.001,922.46500,601
2023-05-232,545.002,570.002,515.002,565.001,945.21254,153
2023-05-222,535.002,600.002,510.002,560.001,941.41793,624
2023-05-192,435.002,540.002,405.002,540.001,926.25583,481
2023-05-182,480.002,495.002,425.002,450.001,857.99300,753
2023-05-172,520.002,530.002,460.002,480.001,880.75528,977
2023-05-162,440.002,590.002,400.002,480.001,880.752,311,424
2023-05-152,440.002,455.002,405.002,420.001,835.24439,983
2023-05-122,410.002,480.002,380.002,475.001,876.95769,254
2023-05-112,340.002,540.002,335.002,400.001,820.084,073,660
2023-05-102,295.002,320.002,275.002,310.001,751.82155,906
2023-05-092,345.002,350.002,275.002,300.001,744.24158,663
2023-05-082,280.002,340.002,270.002,330.001,766.99336,296
← NewerPage 14 of 21 · 1,224 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.