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
2022-02-172,520.002,595.002,455.002,535.001,837.77191,604
2022-02-162,420.002,520.002,420.002,495.001,808.77126,454
2022-02-152,380.002,465.002,350.002,400.001,739.90140,287
2022-02-142,470.002,495.002,390.002,400.001,739.90254,646
2022-02-112,560.002,570.002,505.002,535.001,837.7780,089
2022-02-102,620.002,625.002,550.002,575.001,866.76113,204
2022-02-092,565.002,620.002,565.002,605.001,888.5184,111
2022-02-082,480.002,640.002,480.002,560.001,855.89202,821
2022-02-072,525.002,540.002,480.002,505.001,816.0286,881
2022-02-042,510.002,545.002,485.002,515.001,823.2784,970
2022-02-032,460.002,560.002,425.002,510.001,819.64216,225
2022-01-282,255.002,400.002,250.002,390.001,732.65196,321
2022-01-272,370.002,440.002,225.002,260.001,638.40259,707
2022-01-262,350.002,445.002,350.002,390.001,732.65143,459
2022-01-252,470.002,490.002,325.002,370.001,718.15271,897
2022-01-242,520.002,530.002,435.002,470.001,790.64132,445
2022-01-212,575.002,615.002,530.002,530.001,834.14118,238
2022-01-202,540.002,595.002,510.002,585.001,874.0185,415
2022-01-192,520.002,575.002,500.002,545.001,845.02123,792
2022-01-182,585.002,635.002,525.002,530.001,834.14123,744
2022-01-172,660.002,665.002,565.002,595.001,881.26211,086
2022-01-142,725.002,725.002,640.002,675.001,939.26210,456
2022-01-132,765.002,770.002,715.002,740.001,986.3880,317
2022-01-122,715.002,750.002,715.002,740.001,986.38127,693
2022-01-112,790.002,805.002,675.002,715.001,968.26261,779
2022-01-102,940.002,940.002,790.002,790.002,022.63253,978
2022-01-072,950.002,965.002,900.002,910.002,109.62243,192
2022-01-062,910.003,150.002,910.002,980.002,160.371,110,143
2022-01-052,955.003,015.002,895.002,975.002,156.75312,693
2022-01-042,985.003,020.002,920.002,975.002,156.75182,298
2022-01-032,965.003,000.002,910.002,985.002,164.00175,467
2021-12-302,925.003,055.002,910.002,945.002,135.00459,414
2021-12-292,815.002,930.002,795.002,925.002,120.50242,247
2021-12-282,845.002,870.002,780.002,815.001,968.26133,805
2021-12-272,930.002,930.002,860.002,880.002,013.71115,138
2021-12-242,875.002,915.002,850.002,880.002,013.71129,336
2021-12-232,790.002,930.002,755.002,875.002,010.21318,399
2021-12-222,840.002,850.002,755.002,790.001,950.78120,921
2021-12-212,860.002,875.002,790.002,835.001,982.24137,213
2021-12-202,850.002,905.002,850.002,885.002,017.20130,533
2021-12-172,880.002,895.002,840.002,890.002,020.70131,774
2021-12-162,880.002,900.002,855.002,890.002,020.70121,565
2021-12-152,820.002,935.002,815.002,890.002,020.70309,986
2021-12-142,795.002,840.002,760.002,830.001,978.75171,565
2021-12-132,770.002,820.002,750.002,800.001,957.77122,833
2021-12-102,775.002,800.002,700.002,775.001,940.29173,240
2021-12-092,695.002,755.002,685.002,745.001,919.31158,465
2021-12-082,710.002,715.002,660.002,685.001,877.36173,581
2021-12-072,655.002,705.002,625.002,700.001,887.85168,911
2021-12-062,635.002,660.002,550.002,655.001,856.39117,046
2021-12-032,690.002,700.002,595.002,650.001,852.89131,199
2021-12-022,450.002,670.002,425.002,640.001,845.90466,498
2021-12-012,315.002,495.002,315.002,475.001,730.53476,902
2021-11-302,525.002,550.002,320.002,335.001,632.64585,407
2021-11-292,565.002,635.002,500.002,505.001,751.51368,741
2021-11-262,810.002,810.002,600.002,665.001,863.38529,220
2021-11-252,850.002,860.002,765.002,820.001,971.75275,125
2021-11-242,845.002,890.002,800.002,845.001,989.23157,449
2021-11-232,895.002,935.002,850.002,860.001,999.72231,077
2021-11-222,840.002,930.002,795.002,895.002,024.19519,118
← NewerPage 20 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.