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
2022-05-172,895.002,910.002,780.002,910.002,109.62675,311
2022-05-162,810.002,950.002,800.002,895.002,098.751,397,109
2022-05-132,700.002,785.002,675.002,755.001,997.26478,381
2022-05-122,800.002,850.002,665.002,690.001,950.13909,897
2022-05-112,915.002,940.002,835.002,840.002,058.88513,517
2022-05-102,995.003,045.002,850.002,880.002,087.881,123,011
2022-05-092,950.003,075.002,950.002,990.002,167.622,141,106
2022-05-062,945.003,030.002,875.002,880.002,087.88764,804
2022-05-043,045.003,060.002,955.002,980.002,160.37936,599
2022-05-033,185.003,300.003,050.003,050.002,211.123,199,227
2022-05-022,975.003,145.002,975.003,090.002,240.122,216,501
2022-04-293,095.003,100.002,990.002,990.002,167.621,737,126
2022-04-283,055.003,360.002,940.003,140.002,276.377,767,381
2022-04-273,620.003,915.003,025.003,025.002,193.0019,280,150
2022-04-263,195.003,550.003,090.003,455.002,504.7310,340,340
2022-04-253,150.003,270.003,075.003,210.002,327.114,105,500
2022-04-222,910.003,365.002,900.003,365.002,439.4811,231,160
2022-04-212,940.003,010.002,880.002,955.002,142.251,201,475
2022-04-203,060.003,060.002,905.002,970.002,153.122,396,800
2022-04-192,885.003,090.002,840.003,025.002,193.006,246,193
2022-04-182,800.003,070.002,790.002,870.002,080.637,689,997
2022-04-152,745.002,810.002,740.002,790.002,022.63486,548
2022-04-142,705.002,755.002,685.002,745.001,990.01301,106
2022-04-132,640.002,690.002,635.002,670.001,935.64180,769
2022-04-122,640.002,655.002,590.002,640.001,913.89241,531
2022-04-112,625.002,705.002,625.002,675.001,939.26118,234
2022-04-082,680.002,695.002,625.002,645.001,917.51170,750
2022-04-072,760.002,775.002,670.002,680.001,942.88432,934
2022-04-062,795.002,815.002,740.002,795.002,026.25314,369
2022-04-052,795.002,845.002,795.002,805.002,033.50305,317
2022-04-042,790.002,800.002,755.002,795.002,026.25296,644
2022-04-012,740.002,870.002,725.002,800.002,029.88716,524
2022-03-312,760.002,810.002,750.002,795.002,026.25422,167
2022-03-302,780.002,780.002,725.002,735.001,982.76355,212
2022-03-292,815.002,830.002,760.002,770.002,008.13612,064
2022-03-282,775.002,805.002,740.002,795.002,026.25378,900
2022-03-252,835.002,840.002,770.002,775.002,011.76844,169
2022-03-242,645.002,945.002,645.002,845.002,062.507,796,316
2022-03-232,700.002,700.002,650.002,670.001,935.64418,779
2022-03-222,640.002,705.002,625.002,670.001,935.64520,335
2022-03-212,610.002,645.002,580.002,635.001,910.26534,390
2022-03-182,595.002,615.002,565.002,610.001,892.14524,873
2022-03-172,625.002,625.002,585.002,595.001,881.261,011,571
2022-03-162,625.002,650.002,585.002,590.001,877.641,519,709
2022-03-152,850.002,945.002,585.002,600.001,884.8914,800,900
2022-03-142,520.002,570.002,515.002,560.001,855.89931,649
2022-03-112,470.002,550.002,435.002,545.001,845.02274,427
2022-03-102,430.002,460.002,325.002,460.001,783.39440,847
2022-03-082,530.002,585.002,380.002,460.001,783.39701,581
2022-03-072,570.002,600.002,470.002,585.001,874.01313,966
2022-03-042,580.002,620.002,550.002,580.001,870.39162,325
2022-03-032,630.002,630.002,500.002,580.001,870.39337,000
2022-03-022,555.002,640.002,530.002,615.001,895.76213,906
2022-02-282,555.002,605.002,525.002,555.001,852.27151,409
2022-02-252,555.002,585.002,525.002,555.001,852.27153,651
2022-02-242,600.002,620.002,490.002,535.001,837.77191,249
2022-02-232,510.002,615.002,510.002,615.001,895.76258,698
2022-02-222,540.002,560.002,490.002,505.001,816.02166,903
2022-02-212,535.002,585.002,510.002,575.001,866.76177,462
2022-02-182,500.002,585.002,380.002,550.001,848.64170,738
← NewerPage 19 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.