Pro 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
2026-04-172,570.002,570.002,540.002,560.002,560.0042,882
2026-04-162,560.002,590.002,530.002,560.002,560.00276,753
2026-04-152,530.002,550.002,525.002,540.002,540.00148,147
2026-04-142,510.002,535.002,510.002,530.002,530.0062,198
2026-04-132,510.002,520.002,490.002,510.002,510.0033,051
2026-04-102,495.002,510.002,480.002,510.002,510.0034,400
2026-04-092,470.002,490.002,460.002,485.002,485.0036,761
2026-04-082,460.002,475.002,460.002,470.002,470.0048,210
2026-04-072,455.002,465.002,405.002,450.002,450.0061,778
2026-04-062,475.002,475.002,430.002,450.002,450.0039,618
2026-04-032,435.002,465.002,435.002,460.002,460.0030,435
2026-04-022,465.002,480.002,415.002,425.002,425.0069,683
2026-04-012,465.002,485.002,450.002,465.002,465.0081,668
2026-03-312,450.002,470.002,425.002,450.002,450.0062,722
2026-03-302,485.002,485.002,440.002,450.002,450.0082,105
2026-03-272,500.002,500.002,470.002,480.002,480.0031,300
2026-03-262,505.002,510.002,480.002,500.002,500.0042,457
2026-03-252,505.002,505.002,490.002,505.002,505.0055,188
2026-03-242,480.002,500.002,470.002,500.002,500.0073,307
2026-03-232,465.002,500.002,450.002,470.002,470.00142,754
2026-03-202,510.002,510.002,485.002,500.002,500.0056,738
2026-03-192,410.002,510.002,410.002,500.002,500.0096,490
2026-03-182,515.002,530.002,505.002,505.002,505.0070,970
2026-03-172,530.002,530.002,505.002,505.002,505.0041,375
2026-03-162,525.002,540.002,510.002,510.002,510.0053,393
2026-03-132,510.002,540.002,500.002,530.002,530.0093,713
2026-03-122,505.002,545.002,500.002,515.002,515.00100,930
2026-03-112,510.002,550.002,500.002,530.002,530.00231,560
2026-03-102,535.002,575.002,510.002,520.002,520.00211,260
2026-03-092,505.002,560.002,490.002,525.002,525.00369,191
2026-03-062,740.002,740.002,685.002,730.002,530.00325,952
2026-03-052,690.002,740.002,670.002,730.002,530.00222,871
2026-03-042,720.002,720.002,600.002,650.002,455.86466,095
2026-03-032,720.002,765.002,700.002,725.002,525.37292,309
2026-02-272,730.002,740.002,695.002,735.002,534.63220,375
2026-02-262,740.002,765.002,715.002,730.002,530.00375,666
2026-02-252,765.002,765.002,740.002,740.002,539.27335,966
2026-02-242,785.002,785.002,730.002,765.002,562.44344,517
2026-02-232,750.002,785.002,720.002,755.002,553.17803,933
2026-02-202,600.002,650.002,600.002,635.002,441.96251,491
2026-02-192,605.002,620.002,585.002,615.002,423.42153,605
2026-02-132,615.002,630.002,595.002,615.002,423.4268,313
2026-02-122,615.002,635.002,610.002,625.002,432.6989,415
2026-02-112,585.002,630.002,570.002,620.002,428.06112,039
2026-02-102,565.002,585.002,540.002,575.002,386.36127,963
2026-02-092,555.002,585.002,545.002,565.002,377.0993,183
2026-02-062,560.002,565.002,505.002,560.002,372.45103,852
2026-02-052,570.002,585.002,550.002,565.002,377.0983,583
2026-02-042,540.002,590.002,535.002,585.002,395.62152,945
2026-02-032,535.002,555.002,510.002,555.002,367.82103,515
2026-02-022,560.002,565.002,505.002,515.002,330.75109,178
2026-01-302,565.002,570.002,540.002,560.002,372.45126,850
2026-01-292,550.002,560.002,510.002,560.002,372.45135,891
2026-01-282,575.002,585.002,545.002,550.002,363.1993,180
2026-01-272,560.002,585.002,540.002,575.002,386.36145,725
2026-01-262,515.002,555.002,510.002,550.002,363.1968,421
2026-01-232,545.002,545.002,500.002,530.002,344.65106,199
2026-01-222,530.002,555.002,515.002,525.002,340.0256,763
2026-01-212,530.002,545.002,495.002,530.002,344.65152,208
2026-01-202,545.002,550.002,510.002,535.002,349.2979,311
← NewerPage 3 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.