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
2022-08-112,405.002,485.002,390.002,435.001,765.27299,988
2022-08-102,430.002,430.002,385.002,385.001,729.0295,731
2022-08-092,415.002,455.002,400.002,435.001,765.27208,843
2022-08-082,420.002,430.002,360.002,400.001,739.90111,568
2022-08-052,415.002,445.002,395.002,435.001,765.2777,978
2022-08-042,445.002,460.002,430.002,440.001,768.9086,443
2022-08-032,370.002,460.002,340.002,440.001,768.90165,746
2022-08-022,395.002,410.002,370.002,370.001,718.1570,097
2022-08-012,385.002,425.002,365.002,415.001,750.7772,455
2022-07-292,375.002,415.002,320.002,410.001,747.1592,432
2022-07-282,405.002,415.002,355.002,375.001,721.77102,522
2022-07-272,380.002,410.002,340.002,400.001,739.90162,278
2022-07-262,320.002,380.002,300.002,380.001,725.40126,122
2022-07-252,360.002,360.002,295.002,320.001,681.9089,822
2022-07-222,400.002,420.002,320.002,350.001,703.65177,379
2022-07-212,365.002,380.002,325.002,380.001,725.40111,458
2022-07-202,370.002,390.002,350.002,370.001,718.15188,331
2022-07-192,315.002,350.002,290.002,330.001,689.15134,303
2022-07-182,240.002,325.002,230.002,320.001,681.90221,328
2022-07-152,265.002,280.002,185.002,235.001,620.28209,150
2022-07-142,265.002,315.002,230.002,265.001,642.03180,383
2022-07-132,240.002,285.002,200.002,265.001,642.03113,300
2022-07-122,340.002,340.002,220.002,270.001,645.65183,393
2022-07-112,305.002,330.002,270.002,305.001,671.03163,076
2022-07-082,260.002,315.002,260.002,285.001,656.53146,040
2022-07-072,200.002,260.002,200.002,255.001,634.78122,276
2022-07-062,250.002,250.002,165.002,185.001,584.0396,709
2022-07-052,140.002,240.002,140.002,235.001,620.28101,810
2022-07-042,190.002,220.002,090.002,140.001,551.41156,532
2022-07-012,300.002,320.002,150.002,195.001,591.28336,775
2022-06-302,355.002,370.002,280.002,310.001,674.65168,458
2022-06-292,300.002,375.002,300.002,355.001,707.27124,264
2022-06-282,290.002,350.002,290.002,345.001,700.02148,816
2022-06-272,210.002,350.002,190.002,315.001,678.28288,850
2022-06-242,040.002,190.002,040.002,180.001,580.41302,337
2022-06-232,250.002,270.002,065.002,065.001,497.04684,898
2022-06-222,375.002,415.002,225.002,245.001,627.53278,424
2022-06-212,330.002,395.002,330.002,365.001,714.52191,362
2022-06-202,430.002,460.002,300.002,330.001,689.15366,547
2022-06-172,530.002,535.002,365.002,450.001,776.14311,980
2022-06-162,460.002,550.002,455.002,480.001,797.89293,684
2022-06-152,545.002,635.002,415.002,435.001,765.27601,933
2022-06-142,610.002,630.002,515.002,560.001,855.89561,171
2022-06-132,640.002,770.002,595.002,660.001,928.39765,529
2022-06-102,715.002,800.002,715.002,730.001,979.13283,473
2022-06-092,810.002,820.002,715.002,750.001,993.63538,714
2022-06-082,915.002,915.002,805.002,835.002,055.25520,641
2022-06-072,945.003,030.002,900.002,925.002,120.50685,990
2022-06-033,015.003,015.002,930.002,955.002,142.25475,293
2022-06-022,990.003,050.002,955.002,990.002,167.62757,826
2022-05-313,055.003,060.002,970.003,005.002,178.50604,123
2022-05-302,925.003,060.002,920.003,005.002,178.501,031,618
2022-05-272,860.003,040.002,855.002,915.002,113.253,520,359
2022-05-262,855.002,860.002,785.002,795.002,026.25399,487
2022-05-252,920.002,965.002,830.002,845.002,062.50677,411
2022-05-242,980.003,175.002,900.002,900.002,102.383,097,799
2022-05-233,025.003,030.002,930.002,940.002,131.37604,277
2022-05-202,935.003,040.002,895.002,980.002,160.371,606,811
2022-05-192,870.002,965.002,840.002,925.002,120.50757,691
2022-05-182,920.002,975.002,845.002,915.002,113.25947,332
← NewerPage 18 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.