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
2025-01-222,560.002,600.002,555.002,590.002,400.26107,438
2025-01-212,555.002,570.002,540.002,560.002,372.4568,724
2025-01-202,540.002,555.002,520.002,540.002,353.92108,339
2025-01-172,520.002,550.002,510.002,545.002,358.5541,011
2025-01-162,540.002,540.002,510.002,520.002,335.3867,338
2025-01-152,540.002,565.002,515.002,515.002,330.75121,563
2025-01-142,525.002,545.002,520.002,540.002,353.9253,347
2025-01-132,540.002,550.002,515.002,525.002,340.0262,342
2025-01-102,550.002,565.002,510.002,540.002,353.92187,039
2025-01-092,585.002,590.002,545.002,555.002,367.82112,068
2025-01-082,600.002,610.002,570.002,585.002,395.62103,654
2025-01-072,635.002,640.002,595.002,610.002,418.79163,859
2025-01-062,650.002,670.002,600.002,635.002,441.96194,365
2025-01-032,645.002,665.002,630.002,655.002,460.49208,605
2025-01-022,655.002,665.002,630.002,645.002,451.23168,447
2024-12-302,680.002,685.002,630.002,665.002,469.76142,692
2024-12-272,750.002,790.002,655.002,680.002,483.66649,332
2024-12-263,000.003,015.002,935.002,960.002,511.47607,380
2024-12-242,990.003,025.002,965.002,990.002,536.92287,812
2024-12-232,925.002,985.002,925.002,985.002,532.68261,076
2024-12-202,960.002,970.002,915.002,940.002,494.50242,504
2024-12-192,915.002,965.002,905.002,950.002,502.98216,060
2024-12-182,955.002,980.002,900.002,980.002,528.43287,297
2024-12-172,940.002,960.002,895.002,905.002,464.80296,328
2024-12-162,930.002,980.002,875.002,920.002,477.53323,875
2024-12-132,870.002,925.002,855.002,920.002,477.53289,232
2024-12-122,895.002,900.002,840.002,865.002,430.86323,366
2024-12-112,880.002,945.002,800.002,905.002,464.80681,824
2024-12-102,640.002,810.002,640.002,800.002,375.71684,791
2024-12-092,700.002,720.002,615.002,635.002,235.71535,942
2024-12-062,735.002,870.002,705.002,725.002,312.08933,807
2024-12-052,815.002,840.002,740.002,745.002,329.04957,614
2024-12-042,985.003,070.002,800.002,905.002,464.802,518,364
2024-12-032,780.002,820.002,775.002,800.002,375.71149,093
2024-12-022,785.002,805.002,770.002,780.002,358.74111,392
2024-11-292,795.002,795.002,770.002,785.002,362.98105,677
2024-11-282,780.002,810.002,780.002,795.002,371.4778,537
2024-11-272,780.002,800.002,780.002,780.002,358.74118,152
2024-11-262,755.002,780.002,750.002,780.002,358.7474,267
2024-11-252,795.002,850.002,760.002,770.002,350.26352,573
2024-11-222,805.002,815.002,775.002,790.002,367.23153,233
2024-11-212,810.002,825.002,790.002,815.002,388.44152,172
2024-11-202,775.002,810.002,755.002,810.002,384.20120,899
2024-11-192,775.002,790.002,745.002,775.002,354.5092,797
2024-11-182,780.002,825.002,750.002,770.002,350.26177,811
2024-11-152,690.002,805.002,645.002,770.002,350.26319,238
2024-11-142,660.002,720.002,660.002,715.002,303.59168,564
2024-11-132,695.002,720.002,650.002,660.002,256.92170,396
2024-11-122,750.002,800.002,695.002,720.002,307.83321,655
2024-11-112,785.002,815.002,745.002,780.002,358.74211,381
2024-11-082,845.002,855.002,795.002,795.002,371.47150,577
2024-11-072,835.002,855.002,790.002,845.002,413.89177,302
2024-11-062,750.002,900.002,715.002,825.002,396.921,185,308
2024-11-052,615.002,660.002,600.002,640.002,239.96166,216
2024-11-042,605.002,630.002,595.002,605.002,210.2690,163
2024-11-012,620.002,645.002,595.002,605.002,210.26150,821
2024-10-312,595.002,650.002,595.002,645.002,244.20141,397
2024-10-302,635.002,640.002,590.002,605.002,210.26166,662
2024-10-292,680.002,680.002,620.002,630.002,231.4792,714
2024-10-282,645.002,665.002,625.002,655.002,252.68157,308
← NewerPage 8 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.