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
2025-04-232,765.002,765.002,715.002,720.002,520.73165,155
2025-04-222,690.002,730.002,680.002,725.002,525.37220,493
2025-04-212,710.002,750.002,690.002,695.002,497.56168,065
2025-04-182,685.002,715.002,665.002,700.002,502.20134,386
2025-04-172,670.002,690.002,660.002,685.002,488.3092,289
2025-04-162,710.002,720.002,660.002,685.002,488.30113,776
2025-04-152,680.002,730.002,665.002,710.002,511.47183,577
2025-04-142,680.002,710.002,660.002,680.002,483.66246,437
2025-04-112,620.002,675.002,605.002,670.002,474.40165,243
2025-04-102,585.002,650.002,565.002,650.002,455.86328,147
2025-04-092,620.002,645.002,530.002,545.002,358.55255,968
2025-04-082,555.002,655.002,555.002,590.002,400.26220,838
2025-04-072,580.002,630.002,530.002,535.002,349.29377,016
2025-04-042,630.002,680.002,580.002,640.002,446.59344,343
2025-04-032,540.002,680.002,540.002,640.002,446.59409,702
2025-04-022,590.002,650.002,550.002,595.002,404.89317,462
2025-04-012,520.002,610.002,520.002,595.002,404.89259,965
2025-03-312,515.002,525.002,480.002,520.002,335.3870,602
2025-03-282,545.002,555.002,520.002,530.002,344.6590,391
2025-03-272,570.002,600.002,550.002,565.002,377.09150,888
2025-03-262,545.002,560.002,525.002,560.002,372.45110,968
2025-03-252,550.002,575.002,530.002,545.002,358.5582,173
2025-03-242,555.002,585.002,555.002,565.002,377.0945,109
2025-03-212,540.002,590.002,530.002,570.002,381.72132,712
2025-03-202,565.002,570.002,545.002,560.002,372.4593,504
2025-03-192,565.002,580.002,550.002,565.002,377.0982,913
2025-03-182,535.002,570.002,535.002,565.002,377.09151,610
2025-03-172,540.002,545.002,525.002,535.002,349.29127,867
2025-03-142,460.002,540.002,460.002,530.002,344.65177,628
2025-03-132,465.002,490.002,450.002,470.002,289.05134,015
2025-03-122,410.002,460.002,410.002,445.002,265.8885,130
2025-03-112,445.002,445.002,400.002,410.002,233.44205,564
2025-03-102,450.002,460.002,440.002,450.002,270.5191,218
2025-03-072,450.002,475.002,445.002,450.002,270.5181,498
2025-03-062,430.002,470.002,420.002,455.002,275.1578,864
2025-03-052,460.002,460.002,425.002,450.002,270.5148,292
2025-03-042,435.002,500.002,420.002,425.002,247.3492,763
2025-02-282,470.002,470.002,435.002,435.002,256.61102,086
2025-02-272,485.002,485.002,460.002,475.002,293.6863,147
2025-02-262,485.002,490.002,475.002,485.002,302.9571,916
2025-02-252,505.002,510.002,480.002,485.002,302.9582,170
2025-02-242,495.002,520.002,485.002,510.002,326.12144,842
2025-02-212,520.002,540.002,505.002,505.002,321.4879,209
2025-02-202,535.002,550.002,525.002,525.002,340.0262,327
2025-02-192,530.002,545.002,525.002,540.002,353.92117,500
2025-02-182,515.002,545.002,515.002,530.002,344.6558,776
2025-02-172,525.002,540.002,515.002,530.002,344.6560,840
2025-02-142,545.002,560.002,530.002,530.002,344.6569,612
2025-02-132,555.002,555.002,530.002,545.002,358.5522,754
2025-02-122,525.002,560.002,515.002,555.002,367.8270,038
2025-02-112,555.002,555.002,505.002,525.002,340.0283,676
2025-02-102,525.002,550.002,510.002,540.002,353.9257,006
2025-02-072,570.002,575.002,540.002,555.002,367.8247,827
2025-02-062,535.002,585.002,530.002,570.002,381.7277,989
2025-02-052,520.002,545.002,500.002,525.002,340.0277,507
2025-02-042,505.002,530.002,495.002,525.002,340.0274,008
2025-02-032,525.002,535.002,480.002,495.002,312.22163,569
2025-01-312,570.002,570.002,535.002,555.002,367.8269,790
2025-01-242,575.002,580.002,540.002,570.002,381.7251,781
2025-01-232,590.002,590.002,555.002,575.002,386.3676,656
← NewerPage 7 of 21 · 1,226 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.