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
2023-02-072,420.002,445.002,400.002,425.001,839.04139,318
2023-02-062,385.002,440.002,375.002,440.001,850.41141,533
2023-02-032,370.002,420.002,355.002,410.001,827.66214,232
2023-02-022,370.002,465.002,340.002,365.001,793.53445,153
2023-02-012,315.002,360.002,300.002,360.001,789.74128,740
2023-01-312,320.002,330.002,290.002,310.001,751.8288,641
2023-01-302,320.002,350.002,290.002,315.001,755.62156,944
2023-01-272,350.002,350.002,300.002,305.001,748.03138,083
2023-01-262,315.002,355.002,295.002,335.001,770.78177,610
2023-01-252,300.002,320.002,270.002,315.001,755.62199,724
2023-01-202,265.002,290.002,235.002,290.001,736.6649,369
2023-01-192,260.002,275.002,230.002,265.001,717.70108,312
2023-01-182,245.002,280.002,230.002,280.001,729.0738,459
2023-01-172,285.002,300.002,245.002,265.001,717.7049,920
2023-01-162,300.002,305.002,270.002,285.001,732.8678,482
2023-01-132,265.002,305.002,255.002,280.001,729.0780,942
2023-01-122,270.002,290.002,260.002,265.001,717.7053,588
2023-01-112,250.002,290.002,245.002,285.001,732.8669,088
2023-01-102,250.002,275.002,215.002,270.001,721.4960,481
2023-01-092,205.002,260.002,200.002,235.001,694.95101,153
2023-01-062,160.002,210.002,130.002,200.001,668.4063,422
2023-01-052,135.002,180.002,135.002,170.001,645.6564,887
2023-01-042,100.002,135.002,090.002,135.001,619.1160,055
2023-01-032,100.002,140.002,020.002,100.001,592.57234,700
2023-01-022,135.002,150.002,080.002,120.001,607.73129,463
2022-12-292,205.002,215.002,135.002,135.001,619.11215,979
2022-12-282,250.002,255.002,220.002,225.001,687.3691,952
2022-12-272,225.002,280.002,225.002,270.001,645.65119,438
2022-12-262,270.002,290.002,245.002,245.001,627.53141,290
2022-12-232,290.002,300.002,260.002,290.001,660.15176,139
2022-12-222,300.002,340.002,285.002,305.001,671.03192,759
2022-12-212,300.002,310.002,245.002,305.001,671.03149,940
2022-12-202,275.002,310.002,250.002,275.001,649.28172,998
2022-12-192,320.002,350.002,270.002,295.001,663.78221,174
2022-12-162,290.002,340.002,270.002,340.001,696.40156,552
2022-12-152,350.002,360.002,320.002,325.001,685.53135,925
2022-12-142,330.002,355.002,290.002,350.001,703.65270,219
2022-12-132,300.002,345.002,280.002,310.001,674.65223,736
2022-12-122,275.002,315.002,255.002,300.001,667.40369,464
2022-12-092,220.002,280.002,210.002,265.001,642.03316,768
2022-12-082,195.002,285.002,195.002,200.001,594.91522,488
2022-12-072,215.002,225.002,175.002,180.001,580.41505,966
2022-12-062,285.002,300.002,220.002,230.001,616.65783,454
2022-12-052,315.002,575.002,275.002,330.001,689.1512,945,800
2022-12-022,240.002,295.002,205.002,240.001,623.90519,148
2022-12-012,240.002,245.002,205.002,240.001,623.90115,738
2022-11-302,195.002,270.002,175.002,220.001,609.4097,671
2022-11-292,180.002,200.002,160.002,195.001,591.2869,132
2022-11-282,205.002,210.002,165.002,185.001,584.0352,985
2022-11-252,200.002,205.002,170.002,205.001,598.5363,524
2022-11-242,180.002,195.002,165.002,185.001,584.0350,734
2022-11-232,145.002,170.002,145.002,155.001,562.2878,610
2022-11-222,115.002,160.002,115.002,150.001,558.6664,697
2022-11-212,210.002,210.002,130.002,145.001,555.0395,903
2022-11-182,225.002,240.002,195.002,210.001,602.1686,868
2022-11-172,235.002,240.002,195.002,225.001,613.03146,829
2022-11-162,245.002,255.002,195.002,235.001,620.28190,168
2022-11-152,215.002,240.002,205.002,240.001,623.90129,206
2022-11-142,200.002,225.002,190.002,215.001,605.78131,022
2022-11-112,220.002,220.002,165.002,185.001,584.03157,393
← NewerPage 16 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.