JUNGDAWN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 2,165.00 | 2,170.00 | 2,125.00 | 2,170.00 | 1,573.16 | 60,336 |
| 2022-11-09 | 2,140.00 | 2,170.00 | 2,115.00 | 2,160.00 | 1,565.91 | 102,626 |
| 2022-11-08 | 2,135.00 | 2,150.00 | 2,125.00 | 2,140.00 | 1,551.41 | 98,525 |
| 2022-11-07 | 2,095.00 | 2,145.00 | 2,085.00 | 2,135.00 | 1,547.78 | 138,282 |
| 2022-11-04 | 2,080.00 | 2,095.00 | 2,045.00 | 2,095.00 | 1,518.79 | 60,471 |
| 2022-11-03 | 2,035.00 | 2,095.00 | 2,030.00 | 2,095.00 | 1,518.79 | 71,521 |
| 2022-11-02 | 2,090.00 | 2,095.00 | 2,070.00 | 2,095.00 | 1,518.79 | 64,882 |
| 2022-11-01 | 2,070.00 | 2,090.00 | 2,060.00 | 2,075.00 | 1,504.29 | 63,114 |
| 2022-10-31 | 2,035.00 | 2,080.00 | 2,035.00 | 2,070.00 | 1,500.66 | 105,417 |
| 2022-10-28 | 2,025.00 | 2,050.00 | 1,990.00 | 2,035.00 | 1,475.29 | 70,108 |
| 2022-10-27 | 1,990.00 | 2,045.00 | 1,985.00 | 2,035.00 | 1,475.29 | 108,370 |
| 2022-10-26 | 1,995.00 | 2,010.00 | 1,975.00 | 1,995.00 | 1,446.29 | 76,940 |
| 2022-10-25 | 1,990.00 | 1,990.00 | 1,960.00 | 1,985.00 | 1,439.04 | 61,389 |
| 2022-10-24 | 1,985.00 | 2,000.00 | 1,955.00 | 1,975.00 | 1,431.79 | 60,789 |
| 2022-10-21 | 1,975.00 | 2,050.00 | 1,945.00 | 1,945.00 | 1,410.04 | 168,120 |
| 2022-10-20 | 2,015.00 | 2,025.00 | 1,970.00 | 1,980.00 | 1,435.41 | 46,778 |
| 2022-10-19 | 2,055.00 | 2,055.00 | 2,005.00 | 2,015.00 | 1,460.79 | 46,130 |
| 2022-10-18 | 2,025.00 | 2,040.00 | 1,985.00 | 2,040.00 | 1,478.91 | 120,772 |
| 2022-10-17 | 1,955.00 | 1,995.00 | 1,930.00 | 1,995.00 | 1,446.29 | 66,033 |
| 2022-10-14 | 1,975.00 | 1,995.00 | 1,945.00 | 1,965.00 | 1,424.54 | 94,224 |
| 2022-10-13 | 1,995.00 | 1,995.00 | 1,895.00 | 1,915.00 | 1,388.29 | 187,189 |
| 2022-10-12 | 1,935.00 | 2,000.00 | 1,910.00 | 2,000.00 | 1,449.91 | 94,610 |
| 2022-10-11 | 2,000.00 | 2,000.00 | 1,915.00 | 1,950.00 | 1,413.67 | 121,127 |
| 2022-10-07 | 2,000.00 | 2,025.00 | 1,980.00 | 2,010.00 | 1,457.16 | 78,434 |
| 2022-10-06 | 2,020.00 | 2,040.00 | 1,995.00 | 2,020.00 | 1,464.41 | 148,321 |
| 2022-10-05 | 2,015.00 | 2,035.00 | 1,955.00 | 1,990.00 | 1,442.66 | 134,426 |
| 2022-10-04 | 1,930.00 | 2,015.00 | 1,925.00 | 2,005.00 | 1,453.54 | 228,466 |
| 2022-09-30 | 1,845.00 | 1,925.00 | 1,825.00 | 1,925.00 | 1,395.54 | 215,967 |
| 2022-09-29 | 1,870.00 | 1,955.00 | 1,870.00 | 1,895.00 | 1,373.79 | 144,955 |
| 2022-09-28 | 1,945.00 | 2,005.00 | 1,845.00 | 1,860.00 | 1,348.42 | 321,326 |
| 2022-09-27 | 1,965.00 | 2,005.00 | 1,895.00 | 1,965.00 | 1,424.54 | 261,008 |
| 2022-09-26 | 2,100.00 | 2,120.00 | 1,950.00 | 1,990.00 | 1,442.66 | 346,048 |
| 2022-09-23 | 2,175.00 | 2,220.00 | 2,100.00 | 2,110.00 | 1,529.66 | 130,147 |
| 2022-09-22 | 2,115.00 | 2,210.00 | 2,110.00 | 2,175.00 | 1,576.78 | 146,190 |
| 2022-09-21 | 2,180.00 | 2,195.00 | 2,155.00 | 2,160.00 | 1,565.91 | 38,771 |
| 2022-09-20 | 2,140.00 | 2,200.00 | 2,140.00 | 2,180.00 | 1,580.41 | 54,802 |
| 2022-09-19 | 2,200.00 | 2,215.00 | 2,130.00 | 2,135.00 | 1,547.78 | 204,499 |
| 2022-09-16 | 2,225.00 | 2,225.00 | 2,180.00 | 2,195.00 | 1,591.28 | 121,826 |
| 2022-09-15 | 2,245.00 | 2,265.00 | 2,220.00 | 2,225.00 | 1,613.03 | 119,394 |
| 2022-09-14 | 2,240.00 | 2,255.00 | 2,225.00 | 2,240.00 | 1,623.90 | 73,242 |
| 2022-09-13 | 2,270.00 | 2,340.00 | 2,265.00 | 2,285.00 | 1,656.53 | 151,476 |
| 2022-09-08 | 2,260.00 | 2,285.00 | 2,240.00 | 2,240.00 | 1,623.90 | 90,923 |
| 2022-09-07 | 2,290.00 | 2,300.00 | 2,240.00 | 2,245.00 | 1,627.53 | 112,929 |
| 2022-09-06 | 2,230.00 | 2,305.00 | 2,230.00 | 2,300.00 | 1,667.40 | 122,416 |
| 2022-09-05 | 2,235.00 | 2,270.00 | 2,235.00 | 2,235.00 | 1,620.28 | 92,355 |
| 2022-09-02 | 2,260.00 | 2,280.00 | 2,245.00 | 2,260.00 | 1,638.40 | 119,818 |
| 2022-09-01 | 2,335.00 | 2,335.00 | 2,250.00 | 2,260.00 | 1,638.40 | 145,017 |
| 2022-08-31 | 2,305.00 | 2,345.00 | 2,290.00 | 2,345.00 | 1,700.02 | 76,609 |
| 2022-08-30 | 2,280.00 | 2,315.00 | 2,270.00 | 2,305.00 | 1,671.03 | 196,995 |
| 2022-08-29 | 2,300.00 | 2,310.00 | 2,230.00 | 2,280.00 | 1,652.90 | 187,412 |
| 2022-08-26 | 2,375.00 | 2,410.00 | 2,345.00 | 2,370.00 | 1,718.15 | 103,472 |
| 2022-08-25 | 2,310.00 | 2,405.00 | 2,310.00 | 2,365.00 | 1,714.52 | 256,095 |
| 2022-08-24 | 2,280.00 | 2,310.00 | 2,260.00 | 2,310.00 | 1,674.65 | 140,773 |
| 2022-08-23 | 2,330.00 | 2,330.00 | 2,280.00 | 2,300.00 | 1,667.40 | 240,947 |
| 2022-08-22 | 2,420.00 | 2,420.00 | 2,325.00 | 2,335.00 | 1,692.77 | 293,955 |
| 2022-08-19 | 2,445.00 | 2,490.00 | 2,440.00 | 2,460.00 | 1,783.39 | 231,912 |
| 2022-08-18 | 2,475.00 | 2,550.00 | 2,430.00 | 2,440.00 | 1,768.90 | 629,057 |
| 2022-08-17 | 2,500.00 | 2,500.00 | 2,425.00 | 2,435.00 | 1,765.27 | 467,790 |
| 2022-08-16 | 2,455.00 | 2,465.00 | 2,425.00 | 2,435.00 | 1,765.27 | 183,952 |
| 2022-08-12 | 2,430.00 | 2,450.00 | 2,425.00 | 2,435.00 | 1,765.27 | 73,970 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-09 | 200.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.