Kangnam Jevisco Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	23,450.00	24,250.00	23,450.00	24,200.00	10,915.61	19,406
2021-11-11	23,950.00	23,950.00	23,550.00	23,650.00	10,667.53	23,022
2021-11-10	24,400.00	24,500.00	23,800.00	24,000.00	10,825.40	23,840
2021-11-09	24,950.00	25,200.00	24,550.00	24,600.00	11,096.03	19,514
2021-11-08	24,350.00	24,900.00	24,050.00	24,750.00	11,163.69	28,420
2021-11-05	24,250.00	24,600.00	24,100.00	24,250.00	10,938.16	14,242
2021-11-04	24,700.00	24,800.00	24,200.00	24,400.00	11,005.82	27,706
2021-11-03	25,100.00	25,100.00	24,550.00	24,600.00	11,096.03	12,528
2021-11-02	24,800.00	25,000.00	24,800.00	24,950.00	11,253.90	11,120
2021-11-01	25,000.00	25,000.00	24,700.00	24,800.00	11,186.24	10,158
2021-10-29	25,200.00	25,450.00	24,900.00	25,000.00	11,276.45	17,764
2021-10-28	25,200.00	25,600.00	25,100.00	25,200.00	11,366.67	14,782
2021-10-27	25,300.00	25,650.00	25,050.00	25,200.00	11,366.67	12,884
2021-10-26	25,400.00	25,700.00	25,150.00	25,350.00	11,434.33	9,328
2021-10-25	25,100.00	25,500.00	25,100.00	25,400.00	11,456.88	7,664
2021-10-22	26,150.00	26,150.00	25,250.00	25,250.00	11,389.22	23,346
2021-10-21	26,150.00	26,600.00	25,550.00	25,800.00	11,637.30	26,712
2021-10-20	26,550.00	26,650.00	26,100.00	26,250.00	11,840.28	13,576
2021-10-19	26,900.00	26,900.00	26,350.00	26,550.00	11,975.60	12,630
2021-10-18	26,600.00	26,950.00	25,950.00	26,700.00	12,043.25	31,590
2021-10-15	25,850.00	26,750.00	25,500.00	26,600.00	11,998.15	55,564
2021-10-14	25,300.00	25,900.00	24,950.00	25,900.00	11,682.41	29,676

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.