Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 208140.KQ stock page

JUNGDAWN Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-232,665.002,675.002,650.002,670.002,474.4075,276
2025-10-222,650.002,670.002,640.002,670.002,474.4050,088
2025-10-212,660.002,670.002,635.002,650.002,455.86123,316
2025-10-202,655.002,660.002,635.002,660.002,465.1371,599
2025-10-172,680.002,680.002,630.002,655.002,460.49173,812
2025-10-162,675.002,700.002,665.002,675.002,479.03139,839
2025-10-152,660.002,695.002,660.002,675.002,479.03139,460
2025-10-142,670.002,690.002,660.002,660.002,465.1344,264
2025-10-132,650.002,675.002,640.002,670.002,474.4058,825
2025-10-102,680.002,695.002,655.002,660.002,465.13162,819
2025-10-022,705.002,705.002,665.002,680.002,483.6670,312
2025-10-012,670.002,695.002,655.002,690.002,492.9371,362
2025-09-302,680.002,680.002,655.002,670.002,474.4037,765
2025-09-292,650.002,675.002,650.002,675.002,479.0339,886
2025-09-262,650.002,655.002,630.002,650.002,455.8668,750
2025-09-252,650.002,660.002,635.002,650.002,455.8653,249
2025-09-242,675.002,675.002,635.002,650.002,455.8642,019
2025-09-232,680.002,680.002,640.002,665.002,469.7695,455
2025-09-222,675.002,685.002,665.002,670.002,474.4052,644
2025-09-192,670.002,695.002,665.002,675.002,479.0350,569
2025-09-182,680.002,695.002,650.002,685.002,488.3094,447
2025-09-172,690.002,690.002,655.002,685.002,488.30143,498
2025-09-162,690.002,700.002,680.002,690.002,492.9347,058
2025-09-152,705.002,705.002,680.002,690.002,492.9353,465
2025-09-122,690.002,700.002,670.002,690.002,492.9394,037
2025-09-112,685.002,705.002,680.002,690.002,492.9362,951
2025-09-102,680.002,690.002,670.002,685.002,488.3047,928
2025-09-092,645.002,680.002,645.002,680.002,483.6647,671
2025-09-082,660.002,670.002,650.002,665.002,469.7633,025
2025-09-052,665.002,665.002,655.002,660.002,465.1318,779
2025-09-042,665.002,670.002,610.002,655.002,460.49110,830
2025-09-032,645.002,665.002,630.002,650.002,455.8629,931
2025-09-022,625.002,640.002,615.002,640.002,446.5943,046
2025-09-012,635.002,635.002,600.002,625.002,432.6944,338
2025-08-292,650.002,650.002,605.002,635.002,441.9641,018
2025-08-282,650.002,650.002,635.002,640.002,446.5920,175
2025-08-272,640.002,660.002,625.002,645.002,451.2327,655
2025-08-262,635.002,655.002,625.002,640.002,446.5927,960
2025-08-252,640.002,650.002,625.002,635.002,441.9636,098
2025-08-222,630.002,650.002,625.002,630.002,437.3347,991
2025-08-212,605.002,630.002,595.002,630.002,437.3344,473
2025-08-202,600.002,605.002,565.002,600.002,409.5269,754
2025-08-192,620.002,620.002,575.002,605.002,414.1665,296
2025-08-182,670.002,670.002,585.002,610.002,418.79292,259
2025-08-142,670.002,690.002,670.002,680.002,483.6639,210
2025-08-132,700.002,700.002,660.002,685.002,488.3078,511
2025-08-122,665.002,700.002,665.002,685.002,488.3045,057
2025-08-112,715.002,715.002,660.002,665.002,469.76107,792
2025-08-082,700.002,710.002,690.002,695.002,497.5679,836
2025-08-072,700.002,700.002,680.002,690.002,492.9343,398
2025-08-062,675.002,695.002,665.002,690.002,492.9339,156
2025-08-052,675.002,695.002,665.002,675.002,479.0363,090
2025-08-042,660.002,685.002,635.002,675.002,479.0345,947
2025-08-012,680.002,690.002,640.002,660.002,465.13140,385
2025-07-312,710.002,720.002,680.002,700.002,502.20122,595
2025-07-302,700.002,715.002,680.002,700.002,502.2074,073
2025-07-292,720.002,720.002,660.002,700.002,502.2074,229
2025-07-282,735.002,735.002,680.002,700.002,502.20157,554
2025-07-252,725.002,745.002,720.002,735.002,534.6356,611
2025-07-242,730.002,760.002,720.002,725.002,525.3782,091
← NewerPage 5 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.