Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 208140.KQ stock page

JUNGDAWN Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-162,200.002,285.002,200.002,255.002,255.0050,165
2026-07-152,250.002,300.002,195.002,215.002,215.0030,724
2026-07-142,200.002,255.002,190.002,215.002,215.0034,181
2026-07-132,255.002,265.002,200.002,215.002,215.0036,005
2026-07-102,260.002,295.002,230.002,255.002,255.0040,155
2026-07-092,205.002,290.002,205.002,260.002,260.0087,254
2026-07-082,255.002,290.002,225.002,250.002,250.0052,491
2026-07-072,265.002,295.002,240.002,255.002,255.0031,181
2026-07-062,275.002,300.002,240.002,280.002,280.0031,976
2026-07-032,215.002,275.002,210.002,275.002,275.0040,668
2026-07-022,215.002,245.002,185.002,215.002,215.0029,278
2026-07-012,185.002,245.002,185.002,215.002,215.0033,769
2026-06-302,175.002,225.002,160.002,185.002,185.0024,801
2026-06-292,070.002,195.002,070.002,160.002,160.0050,107
2026-06-262,100.002,110.002,050.002,085.002,085.00123,594
2026-06-252,140.002,160.002,105.002,110.002,110.0063,173
2026-06-242,150.002,170.002,120.002,130.002,130.0092,499
2026-06-232,210.002,210.002,130.002,160.002,160.00110,042
2026-06-222,240.002,250.002,200.002,210.002,210.0049,459
2026-06-192,265.002,275.002,200.002,240.002,240.0079,606
2026-06-182,295.002,295.002,230.002,250.002,250.0040,761
2026-06-172,295.002,305.002,275.002,280.002,280.0020,254
2026-06-162,290.002,305.002,265.002,295.002,295.0028,190
2026-06-152,255.002,315.002,245.002,290.002,290.0098,713
2026-06-122,260.002,300.002,235.002,255.002,255.0087,790
2026-06-112,220.002,260.002,205.002,240.002,240.0048,589
2026-06-102,235.002,250.002,185.002,205.002,205.0065,357
2026-06-092,190.002,255.002,190.002,235.002,235.0059,254
2026-06-082,250.002,250.002,180.002,190.002,190.00127,716
2026-06-052,255.002,260.002,225.002,250.002,250.0042,753
2026-06-042,255.002,275.002,240.002,245.002,245.0047,235
2026-06-022,220.002,265.002,200.002,255.002,255.00176,362
2026-06-012,305.002,310.002,230.002,240.002,240.00112,099
2026-05-292,340.002,340.002,280.002,310.002,310.0059,940
2026-05-282,320.002,330.002,280.002,330.002,330.0073,427
2026-05-272,395.002,395.002,295.002,315.002,315.00261,024
2026-05-262,420.002,425.002,370.002,395.002,395.0097,881
2026-05-222,385.002,420.002,380.002,415.002,415.0066,599
2026-05-212,390.002,405.002,375.002,385.002,385.0073,331
2026-05-202,405.002,410.002,375.002,390.002,390.0071,343
2026-05-192,420.002,435.002,380.002,395.002,395.00118,126
2026-05-182,430.002,440.002,405.002,420.002,420.00142,992
2026-05-152,465.002,485.002,430.002,455.002,455.0092,215
2026-05-142,455.002,475.002,445.002,465.002,465.0067,799
2026-05-132,450.002,470.002,445.002,455.002,455.0038,697
2026-05-122,470.002,475.002,440.002,460.002,460.00121,669
2026-05-112,495.002,495.002,465.002,470.002,470.00160,098
2026-05-082,505.002,505.002,495.002,500.002,500.0057,498
2026-05-072,510.002,530.002,490.002,495.002,495.0076,680
2026-05-062,540.002,540.002,495.002,515.002,515.00121,756
2026-05-042,540.002,545.002,525.002,540.002,540.00135,161
2026-04-302,540.002,550.002,530.002,540.002,540.0051,059
2026-04-292,525.002,555.002,525.002,540.002,540.0088,644
2026-04-282,530.002,540.002,515.002,535.002,535.0069,329
2026-04-272,520.002,565.002,515.002,530.002,530.00105,857
2026-04-242,520.002,545.002,510.002,535.002,535.0079,802
2026-04-232,535.002,535.002,505.002,520.002,520.0060,481
2026-04-222,540.002,545.002,510.002,535.002,535.0095,606
2026-04-212,550.002,550.002,525.002,545.002,545.0074,740
2026-04-202,560.002,560.002,540.002,550.002,550.0047,394
← NewerPage 2 of 21 · 1,225 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.