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
2024-10-252,620.002,650.002,610.002,640.002,239.96148,662
2024-10-242,595.002,645.002,590.002,625.002,227.23134,490
2024-10-232,570.002,620.002,560.002,605.002,210.26151,449
2024-10-222,580.002,600.002,525.002,570.002,180.56178,629
2024-10-212,570.002,590.002,550.002,580.002,189.05124,153
2024-10-182,580.002,610.002,545.002,570.002,180.56117,137
2024-10-172,585.002,615.002,555.002,575.002,184.81102,790
2024-10-162,610.002,675.002,560.002,585.002,193.29305,800
2024-10-152,600.002,620.002,560.002,600.002,206.02139,359
2024-10-142,580.002,605.002,565.002,600.002,206.02138,049
2024-10-112,565.002,585.002,550.002,580.002,189.05135,951
2024-10-102,520.002,570.002,520.002,560.002,172.08115,096
2024-10-082,515.002,540.002,495.002,520.002,138.1468,383
2024-10-072,510.002,525.002,485.002,515.002,133.9082,054
2024-10-042,500.002,515.002,490.002,500.002,121.1769,353
2024-10-022,530.002,560.002,460.002,500.002,121.17123,179
2024-09-302,550.002,560.002,515.002,530.002,146.62144,044
2024-09-272,525.002,560.002,505.002,545.002,159.35111,310
2024-09-262,520.002,545.002,510.002,520.002,138.1472,399
2024-09-252,510.002,560.002,510.002,520.002,138.14119,685
2024-09-242,530.002,540.002,500.002,525.002,142.38110,177
2024-09-232,495.002,535.002,495.002,515.002,133.90120,949
2024-09-202,475.002,525.002,465.002,490.002,112.69175,371
2024-09-192,480.002,485.002,445.002,465.002,091.47101,872
2024-09-132,475.002,480.002,450.002,480.002,104.2085,094
2024-09-122,420.002,465.002,415.002,465.002,091.47110,026
2024-09-112,440.002,455.002,390.002,400.002,036.3281,244
2024-09-102,440.002,470.002,430.002,440.002,070.2660,911
2024-09-092,380.002,445.002,350.002,440.002,070.26100,328
2024-09-062,430.002,440.002,395.002,420.002,053.29104,169
2024-09-052,455.002,470.002,400.002,430.002,061.78158,514
2024-09-042,485.002,510.002,420.002,435.002,066.02202,862
2024-09-032,485.002,525.002,485.002,505.002,125.41127,947
2024-09-022,525.002,525.002,475.002,495.002,116.93109,235
2024-08-302,465.002,520.002,465.002,515.002,133.9079,426
2024-08-292,520.002,530.002,450.002,465.002,091.47211,557
2024-08-282,535.002,555.002,510.002,530.002,146.62109,155
2024-08-272,550.002,560.002,520.002,545.002,159.3566,553
2024-08-262,555.002,580.002,530.002,550.002,163.5994,510
2024-08-232,600.002,600.002,545.002,560.002,172.0876,518
2024-08-222,615.002,620.002,580.002,600.002,206.02108,537
2024-08-212,640.002,655.002,600.002,615.002,218.7488,917
2024-08-202,605.002,655.002,600.002,640.002,239.9670,467
2024-08-192,630.002,645.002,580.002,615.002,218.74167,157
2024-08-162,645.002,670.002,620.002,630.002,231.47117,634
2024-08-142,665.002,690.002,650.002,670.002,265.4150,912
2024-08-132,670.002,705.002,635.002,675.002,269.6570,102
2024-08-122,665.002,685.002,650.002,680.002,273.8998,530
2024-08-092,615.002,665.002,615.002,665.002,261.1773,981
2024-08-082,575.002,625.002,560.002,615.002,218.74117,220
2024-08-072,525.002,635.002,525.002,615.002,218.7497,914
2024-08-062,515.002,580.002,490.002,550.002,163.59193,005
2024-08-052,660.002,660.002,380.002,505.002,125.41544,381
2024-08-022,745.002,745.002,630.002,665.002,261.17287,880
2024-08-012,730.002,760.002,730.002,745.002,329.0491,469
2024-07-312,710.002,740.002,710.002,730.002,316.3256,197
2024-07-302,740.002,740.002,700.002,715.002,303.5975,489
2024-07-292,710.002,770.002,710.002,740.002,324.8079,050
2024-07-262,730.002,755.002,680.002,720.002,307.83136,562
2024-07-252,750.002,770.002,720.002,730.002,316.32126,433
← NewerPage 9 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.