Skip to main content
logo
JUNGDAWN Co., Ltd. (KOSDAQ:208140)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,395.00
-25.00 (-1.03%)
May 19, 2026, 3:30 PM KST

JUNGDAWN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20262,430.002,440.002,405.002,420.002,420.00-1.43%142,739
May 15, 20262,465.002,485.002,430.002,455.002,455.00-0.41%92,215
May 14, 20262,455.002,475.002,445.002,465.002,465.000.41%67,799
May 13, 20262,450.002,470.002,445.002,455.002,455.00-0.20%38,697
May 12, 20262,470.002,475.002,440.002,460.002,460.00-0.40%121,669
May 11, 20262,495.002,495.002,465.002,470.002,470.00-1.20%160,098
May 8, 20262,505.002,505.002,495.002,500.002,500.000.20%57,498
May 7, 20262,510.002,530.002,490.002,495.002,495.00-0.80%76,680
May 6, 20262,540.002,540.002,495.002,515.002,515.00-0.98%121,756
May 4, 20262,540.002,545.002,525.002,540.002,540.00-135,161
Apr 30, 20262,540.002,550.002,530.002,540.002,540.00-51,059
Apr 29, 20262,525.002,555.002,525.002,540.002,540.000.20%88,644
Apr 28, 20262,530.002,540.002,515.002,535.002,535.000.20%69,329
Apr 27, 20262,520.002,565.002,515.002,530.002,530.00-0.20%105,857
Apr 24, 20262,520.002,545.002,510.002,535.002,535.000.60%79,802
Apr 23, 20262,535.002,535.002,505.002,520.002,520.00-0.59%60,481
Apr 22, 20262,540.002,545.002,510.002,535.002,535.00-0.39%95,606
Apr 21, 20262,550.002,550.002,525.002,545.002,545.00-0.20%74,740
Apr 20, 20262,560.002,560.002,540.002,550.002,550.00-0.39%47,394
Apr 17, 20262,570.002,570.002,540.002,560.002,560.00-42,882
Apr 16, 20262,560.002,590.002,530.002,560.002,560.000.79%276,753
Apr 15, 20262,530.002,550.002,525.002,540.002,540.000.40%148,147
Apr 14, 20262,510.002,535.002,510.002,530.002,530.000.80%62,198
Apr 13, 20262,510.002,520.002,490.002,510.002,510.00-33,051
Apr 10, 20262,495.002,510.002,480.002,510.002,510.001.01%34,400
Apr 9, 20262,470.002,490.002,460.002,485.002,485.000.61%36,761
Apr 8, 20262,460.002,475.002,460.002,470.002,470.000.82%48,210
Apr 7, 20262,455.002,465.002,405.002,450.002,450.00-61,778
Apr 6, 20262,475.002,475.002,430.002,450.002,450.00-0.41%39,618
Apr 3, 20262,435.002,465.002,435.002,460.002,460.001.44%30,435
Apr 2, 20262,465.002,480.002,415.002,425.002,425.00-1.62%69,683
Apr 1, 20262,465.002,485.002,450.002,465.002,465.000.61%81,668
Mar 31, 20262,450.002,470.002,425.002,450.002,450.00-62,722
Mar 30, 20262,485.002,485.002,440.002,450.002,450.00-1.21%82,105
Mar 27, 20262,500.002,500.002,470.002,480.002,480.00-0.80%31,300
Mar 26, 20262,505.002,510.002,480.002,500.002,500.00-0.20%42,457
Mar 25, 20262,505.002,505.002,490.002,505.002,505.000.20%55,188
Mar 24, 20262,480.002,500.002,470.002,500.002,500.001.21%73,307
Mar 23, 20262,465.002,500.002,450.002,470.002,470.00-1.20%142,754
Mar 20, 20262,510.002,510.002,485.002,500.002,500.00-56,738
Mar 19, 20262,410.002,510.002,410.002,500.002,500.00-0.20%96,490
Mar 18, 20262,515.002,530.002,505.002,505.002,505.00-70,970
Mar 17, 20262,530.002,530.002,505.002,505.002,505.00-0.20%41,375
Mar 16, 20262,525.002,540.002,510.002,510.002,510.00-0.79%53,393
Mar 13, 20262,510.002,540.002,500.002,530.002,530.000.60%93,713
Mar 12, 20262,505.002,545.002,500.002,515.002,515.00-0.59%100,930
Mar 11, 20262,510.002,550.002,500.002,530.002,530.000.40%231,560
Mar 10, 20262,535.002,575.002,510.002,520.002,520.00-0.20%211,260
Mar 9, 20262,505.002,560.002,490.002,525.002,525.00-7.51%369,191
Mar 6, 20262,740.002,740.002,685.002,730.002,530.00-325,952