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
2023-05-042,250.002,275.002,235.002,275.001,725.2872,687
2023-05-032,275.002,280.002,245.002,275.001,725.28122,360
2023-05-022,275.002,300.002,265.002,275.001,725.28170,342
2023-04-282,275.002,300.002,225.002,275.001,725.28203,332
2023-04-272,240.002,250.002,190.002,245.001,702.53126,383
2023-04-262,205.002,270.002,190.002,240.001,698.74162,464
2023-04-252,230.002,260.002,185.002,230.001,691.15151,137
2023-04-242,285.002,285.002,210.002,230.001,691.15287,392
2023-04-212,240.002,340.002,240.002,285.001,732.86511,368
2023-04-202,250.002,340.002,205.002,270.001,721.49307,082
2023-04-192,230.002,270.002,215.002,265.001,717.7079,360
2023-04-182,230.002,270.002,215.002,240.001,698.74209,601
2023-04-172,200.002,265.002,190.002,250.001,706.32222,603
2023-04-142,200.002,215.002,180.002,200.001,668.40115,408
2023-04-132,190.002,190.002,160.002,185.001,657.03110,275
2023-04-122,185.002,210.002,175.002,190.001,660.8299,190
2023-04-112,175.002,195.002,155.002,195.001,664.61151,855
2023-04-102,205.002,215.002,165.002,175.001,649.4497,637
2023-04-072,170.002,200.002,165.002,195.001,664.6189,217
2023-04-062,220.002,235.002,175.002,175.001,649.44105,375
2023-04-052,240.002,260.002,235.002,235.001,694.9572,545
2023-04-042,235.002,300.002,215.002,260.001,713.91108,670
2023-04-032,245.002,250.002,225.002,235.001,694.9563,120
2023-03-312,265.002,265.002,195.002,245.001,702.5376,325
2023-03-302,215.002,250.002,195.002,240.001,698.7469,734
2023-03-292,205.002,235.002,190.002,215.001,679.7888,822
2023-03-282,155.002,230.002,155.002,220.001,683.5776,251
2023-03-272,140.002,220.002,135.002,175.001,649.44150,070
2023-03-242,130.002,180.002,130.002,160.001,638.0752,290
2023-03-232,210.002,230.002,130.002,155.001,634.28353,620
2023-03-222,255.002,275.002,225.002,240.001,698.7474,926
2023-03-212,295.002,305.002,235.002,255.001,710.1184,094
2023-03-202,270.002,315.002,250.002,295.001,740.45178,408
2023-03-172,225.002,320.002,220.002,275.001,725.28185,624
2023-03-162,220.002,290.002,160.002,215.001,679.78102,635
2023-03-152,240.002,260.002,200.002,200.001,668.40144,908
2023-03-142,350.002,350.002,180.002,195.001,664.61464,519
2023-03-132,345.002,360.002,255.002,350.001,782.16295,627
2023-03-102,380.002,400.002,335.002,370.001,797.33173,933
2023-03-092,435.002,440.002,395.002,420.001,835.24130,746
2023-03-082,430.002,455.002,400.002,445.001,854.2062,233
2023-03-072,430.002,475.002,415.002,460.001,865.5876,145
2023-03-062,470.002,475.002,410.002,450.001,857.99105,763
2023-03-032,420.002,470.002,415.002,450.001,857.99193,158
2023-03-022,430.002,450.002,390.002,435.001,846.62125,589
2023-02-282,420.002,435.002,390.002,435.001,846.6281,068
2023-02-272,460.002,470.002,385.002,420.001,835.24143,787
2023-02-242,465.002,480.002,425.002,465.001,869.37116,964
2023-02-232,465.002,475.002,420.002,465.001,869.3786,543
2023-02-222,460.002,500.002,435.002,470.001,873.16132,350
2023-02-212,445.002,475.002,435.002,470.001,873.16112,810
2023-02-202,390.002,450.002,390.002,435.001,846.62152,640
2023-02-172,385.002,405.002,380.002,395.001,816.2868,942
2023-02-162,400.002,420.002,395.002,415.001,831.45104,294
2023-02-152,435.002,445.002,390.002,410.001,827.6694,755
2023-02-142,380.002,435.002,380.002,435.001,846.62109,101
2023-02-132,385.002,405.002,370.002,380.001,804.9161,686
2023-02-102,405.002,420.002,355.002,385.001,808.7093,995
2023-02-092,415.002,420.002,385.002,405.001,823.87132,538
2023-02-082,425.002,435.002,395.002,400.001,820.08103,046
← NewerPage 15 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.