JUNGDAWN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 2,805.00 | 2,850.00 | 2,805.00 | 2,840.00 | 1,985.74 | 184,630 |
| 2021-11-18 | 2,810.00 | 2,840.00 | 2,725.00 | 2,835.00 | 1,982.24 | 376,975 |
| 2021-11-17 | 2,870.00 | 2,920.00 | 2,810.00 | 2,820.00 | 1,971.75 | 502,419 |
| 2021-11-16 | 3,095.00 | 3,115.00 | 2,850.00 | 2,870.00 | 2,006.71 | 2,736,636 |
| 2021-11-15 | 2,785.00 | 2,800.00 | 2,760.00 | 2,790.00 | 1,950.78 | 360,983 |
| 2021-11-12 | 2,700.00 | 2,810.00 | 2,700.00 | 2,785.00 | 1,947.28 | 235,489 |
| 2021-11-11 | 2,690.00 | 2,775.00 | 2,685.00 | 2,720.00 | 1,901.83 | 320,758 |
| 2021-11-10 | 2,905.00 | 2,905.00 | 2,695.00 | 2,740.00 | 1,915.82 | 478,586 |
| 2021-11-09 | 3,085.00 | 3,100.00 | 2,860.00 | 2,905.00 | 2,031.19 | 591,488 |
| 2021-11-08 | 3,020.00 | 3,195.00 | 2,850.00 | 3,020.00 | 2,111.60 | 792,904 |
| 2021-11-05 | 2,835.00 | 2,955.00 | 2,790.00 | 2,950.00 | 2,062.65 | 540,550 |
| 2021-11-04 | 2,895.00 | 2,925.00 | 2,810.00 | 2,860.00 | 1,999.72 | 205,166 |
| 2021-11-03 | 2,975.00 | 2,990.00 | 2,860.00 | 2,880.00 | 2,013.71 | 224,864 |
| 2021-11-02 | 2,930.00 | 3,000.00 | 2,925.00 | 2,975.00 | 2,080.13 | 175,195 |
| 2021-11-01 | 2,900.00 | 3,000.00 | 2,875.00 | 2,930.00 | 2,048.67 | 215,932 |
| 2021-10-29 | 3,010.00 | 3,010.00 | 2,800.00 | 2,900.00 | 2,027.69 | 260,831 |
| 2021-10-28 | 2,995.00 | 3,040.00 | 2,940.00 | 2,990.00 | 2,090.62 | 151,146 |
| 2021-10-27 | 3,040.00 | 3,050.00 | 2,960.00 | 2,995.00 | 2,094.12 | 165,689 |
| 2021-10-26 | 3,055.00 | 3,085.00 | 3,025.00 | 3,040.00 | 2,125.58 | 160,275 |
| 2021-10-25 | 3,005.00 | 3,085.00 | 2,990.00 | 3,055.00 | 2,136.07 | 256,781 |
| 2021-10-22 | 3,110.00 | 3,115.00 | 2,970.00 | 3,005.00 | 2,101.11 | 322,785 |
| 2021-10-21 | 3,170.00 | 3,170.00 | 3,080.00 | 3,110.00 | 2,174.52 | 332,615 |
| 2021-10-20 | 3,060.00 | 3,185.00 | 3,035.00 | 3,170.00 | 2,216.48 | 437,776 |
| 2021-10-19 | 3,000.00 | 3,085.00 | 3,000.00 | 3,060.00 | 2,139.56 | 210,645 |
| 2021-10-18 | 3,035.00 | 3,035.00 | 2,915.00 | 3,015.00 | 2,108.10 | 179,155 |
| 2021-10-15 | 3,005.00 | 3,065.00 | 2,960.00 | 3,040.00 | 2,125.58 | 324,524 |
| 2021-10-14 | 3,010.00 | 3,025.00 | 2,970.00 | 3,000.00 | 2,097.61 | 243,504 |
← NewerPage 21 of 21 · 1,227 trading days
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.