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
2025-07-232,760.002,770.002,720.002,735.002,534.6383,352
2025-07-222,770.002,785.002,745.002,760.002,557.80117,147
2025-07-212,760.002,775.002,750.002,770.002,567.0787,479
2025-07-182,790.002,790.002,755.002,760.002,557.80100,508
2025-07-172,795.002,795.002,765.002,790.002,585.6082,526
2025-07-162,820.002,820.002,770.002,795.002,590.24112,092
2025-07-152,850.002,850.002,805.002,815.002,608.77174,654
2025-07-142,845.002,850.002,820.002,845.002,636.58129,040
2025-07-112,820.002,850.002,810.002,845.002,636.58185,697
2025-07-102,835.002,835.002,700.002,815.002,608.77167,089
2025-07-092,790.002,825.002,790.002,815.002,608.77246,999
2025-07-082,780.002,810.002,765.002,790.002,585.6082,539
2025-07-072,765.002,805.002,760.002,790.002,585.60119,980
2025-07-042,800.002,800.002,760.002,765.002,562.44111,206
2025-07-032,780.002,810.002,760.002,800.002,594.87174,801
2025-07-022,780.002,780.002,725.002,770.002,567.07145,352
2025-07-012,715.002,775.002,715.002,770.002,567.07261,972
2025-06-302,700.002,727.002,700.002,715.002,516.1093,164
2025-06-272,720.002,725.002,690.002,700.002,502.20100,636
2025-06-262,755.002,760.002,690.002,715.002,516.10139,626
2025-06-252,730.002,745.002,720.002,740.002,539.27163,977
2025-06-242,680.002,735.002,680.002,730.002,530.00314,366
2025-06-232,700.002,700.002,670.002,670.002,474.40100,967
2025-06-202,690.002,700.002,675.002,700.002,502.2098,767
2025-06-192,710.002,710.002,680.002,690.002,492.93108,494
2025-06-182,705.002,715.002,690.002,705.002,506.83107,492
2025-06-172,695.002,715.002,670.002,705.002,506.83193,767
2025-06-162,695.002,715.002,680.002,700.002,502.20120,045
2025-06-132,745.002,745.002,680.002,695.002,497.56201,289
2025-06-122,730.002,740.002,700.002,720.002,520.73189,158
2025-06-112,720.002,740.002,700.002,720.002,520.73192,514
2025-06-102,715.002,735.002,700.002,720.002,520.73284,674
2025-06-092,745.002,765.002,725.002,730.002,530.00278,653
2025-06-052,730.002,740.002,715.002,735.002,534.63205,622
2025-06-042,725.002,745.002,705.002,730.002,530.00277,747
2025-06-022,685.002,730.002,670.002,705.002,506.83298,476
2025-05-302,640.002,680.002,635.002,680.002,483.66215,289
2025-05-292,620.002,665.002,610.002,640.002,446.59238,380
2025-05-282,600.002,615.002,585.002,610.002,418.79129,805
2025-05-272,610.002,625.002,590.002,605.002,414.16142,965
2025-05-262,600.002,630.002,590.002,610.002,418.7988,856
2025-05-232,625.002,655.002,610.002,620.002,428.0699,417
2025-05-222,640.002,660.002,620.002,640.002,446.59145,240
2025-05-212,595.002,670.002,590.002,635.002,441.96238,425
2025-05-202,625.002,655.002,585.002,595.002,404.89354,899
2025-05-192,625.002,695.002,570.002,650.002,455.861,160,573
2025-05-162,650.002,650.002,555.002,565.002,377.09552,117
2025-05-152,695.002,695.002,655.002,680.002,483.66143,260
2025-05-142,695.002,700.002,655.002,685.002,488.30119,503
2025-05-132,700.002,715.002,665.002,695.002,497.56187,529
2025-05-122,700.002,715.002,690.002,700.002,502.20235,829
2025-05-092,705.002,735.002,690.002,695.002,497.56123,527
2025-05-082,705.002,725.002,700.002,710.002,511.4788,827
2025-05-072,735.002,745.002,690.002,710.002,511.47233,494
2025-05-022,740.002,755.002,725.002,735.002,534.63116,472
2025-04-302,765.002,765.002,735.002,745.002,543.9093,799
2025-04-292,720.002,760.002,720.002,745.002,543.9085,903
2025-04-282,730.002,750.002,715.002,720.002,520.7393,815
2025-04-252,710.002,730.002,690.002,730.002,530.0099,401
2025-04-242,735.002,735.002,700.002,705.002,506.8397,124
← NewerPage 6 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.