Kangnam Jevisco Co., Ltd (KRX:000860)
South Korea · Delayed Price · Currency is KRW 12,900
+240 (1.90%)
At close: Dec 19, 2025
Kangnam Jevisco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 12,560.00 | 12,980.00 | 12,560.00 | 12,900.00 | 12,900.00 | 1.90% | 46,224 |
| Dec 18, 2025 | 12,870.00 | 13,000.00 | 12,560.00 | 12,660.00 | 12,660.00 | -1.63% | 46,326 |
| Dec 17, 2025 | 12,850.00 | 12,980.00 | 12,670.00 | 12,870.00 | 12,870.00 | 0.23% | 51,350 |
| Dec 16, 2025 | 13,170.00 | 13,180.00 | 12,700.00 | 12,840.00 | 12,840.00 | -2.36% | 36,008 |
| Dec 15, 2025 | 12,920.00 | 13,400.00 | 12,700.00 | 13,150.00 | 13,150.00 | 1.54% | 80,312 |
| Dec 12, 2025 | 12,910.00 | 13,280.00 | 12,620.00 | 12,950.00 | 12,950.00 | 1.25% | 82,303 |
| Dec 11, 2025 | 12,400.00 | 12,970.00 | 12,310.00 | 12,790.00 | 12,790.00 | 3.23% | 53,232 |
| Dec 10, 2025 | 12,310.00 | 12,480.00 | 12,300.00 | 12,390.00 | 12,390.00 | -0.08% | 14,761 |
| Dec 9, 2025 | 12,210.00 | 12,410.00 | 12,160.00 | 12,400.00 | 12,400.00 | 1.56% | 16,991 |
| Dec 8, 2025 | 12,480.00 | 12,480.00 | 12,180.00 | 12,210.00 | 12,210.00 | -1.29% | 13,684 |
| Dec 5, 2025 | 12,290.00 | 12,490.00 | 12,210.00 | 12,370.00 | 12,370.00 | 0.65% | 25,677 |
| Dec 4, 2025 | 12,480.00 | 12,620.00 | 11,910.00 | 12,290.00 | 12,290.00 | -0.73% | 54,499 |
| Dec 3, 2025 | 12,090.00 | 12,390.00 | 12,040.00 | 12,380.00 | 12,380.00 | 3.08% | 37,952 |
| Dec 2, 2025 | 12,150.00 | 12,190.00 | 11,870.00 | 12,010.00 | 12,010.00 | 0.25% | 23,595 |
| Dec 1, 2025 | 12,040.00 | 12,200.00 | 11,920.00 | 11,980.00 | 11,980.00 | -0.50% | 20,460 |
| Nov 28, 2025 | 11,870.00 | 12,070.00 | 11,800.00 | 12,040.00 | 12,040.00 | 1.43% | 13,769 |
| Nov 27, 2025 | 12,000.00 | 12,020.00 | 11,740.00 | 11,870.00 | 11,870.00 | -0.25% | 23,141 |
| Nov 26, 2025 | 11,840.00 | 11,920.00 | 11,750.00 | 11,900.00 | 11,900.00 | 1.45% | 12,162 |
| Nov 25, 2025 | 11,890.00 | 11,990.00 | 11,700.00 | 11,730.00 | 11,730.00 | -0.68% | 26,439 |
| Nov 24, 2025 | 12,000.00 | 12,140.00 | 11,810.00 | 11,810.00 | 11,810.00 | -1.58% | 18,305 |
| Nov 21, 2025 | 12,050.00 | 12,080.00 | 11,870.00 | 12,000.00 | 12,000.00 | -0.41% | 19,795 |
| Nov 20, 2025 | 11,770.00 | 12,110.00 | 11,770.00 | 12,050.00 | 12,050.00 | 1.86% | 13,533 |
| Nov 19, 2025 | 12,060.00 | 12,060.00 | 11,760.00 | 11,830.00 | 11,830.00 | -1.50% | 20,601 |
| Nov 18, 2025 | 12,460.00 | 12,460.00 | 12,010.00 | 12,010.00 | 12,010.00 | -3.46% | 22,843 |
| Nov 17, 2025 | 12,750.00 | 12,750.00 | 12,410.00 | 12,440.00 | 12,440.00 | -2.43% | 22,209 |
| Nov 14, 2025 | 12,640.00 | 12,890.00 | 12,550.00 | 12,750.00 | 12,750.00 | 0.47% | 43,927 |
| Nov 13, 2025 | 12,750.00 | 12,750.00 | 12,490.00 | 12,690.00 | 12,690.00 | 0.24% | 15,059 |
| Nov 12, 2025 | 12,410.00 | 12,770.00 | 12,360.00 | 12,660.00 | 12,660.00 | 2.01% | 29,117 |
| Nov 11, 2025 | 12,080.00 | 12,760.00 | 12,080.00 | 12,410.00 | 12,410.00 | 1.72% | 62,079 |
| Nov 10, 2025 | 12,200.00 | 12,320.00 | 12,030.00 | 12,200.00 | 12,200.00 | 1.41% | 18,111 |
| Nov 7, 2025 | 11,930.00 | 12,180.00 | 11,820.00 | 12,030.00 | 12,030.00 | 0.25% | 26,443 |
| Nov 6, 2025 | 11,560.00 | 12,000.00 | 11,440.00 | 12,000.00 | 12,000.00 | 4.35% | 42,842 |
| Nov 5, 2025 | 11,990.00 | 11,990.00 | 11,110.00 | 11,500.00 | 11,500.00 | -3.60% | 44,794 |
| Nov 4, 2025 | 12,100.00 | 12,100.00 | 11,900.00 | 11,930.00 | 11,930.00 | -1.40% | 23,727 |
| Nov 3, 2025 | 12,370.00 | 12,370.00 | 12,050.00 | 12,100.00 | 12,100.00 | -1.55% | 18,418 |
| Oct 31, 2025 | 12,350.00 | 12,350.00 | 12,070.00 | 12,290.00 | 12,290.00 | 0.33% | 20,986 |
| Oct 30, 2025 | 12,350.00 | 12,370.00 | 12,090.00 | 12,250.00 | 12,250.00 | -0.08% | 28,689 |
| Oct 29, 2025 | 12,080.00 | 12,260.00 | 11,980.00 | 12,260.00 | 12,260.00 | 1.16% | 42,364 |
| Oct 28, 2025 | 12,210.00 | 12,210.00 | 12,040.00 | 12,120.00 | 12,120.00 | -0.90% | 9,730 |
| Oct 27, 2025 | 12,090.00 | 12,900.00 | 12,010.00 | 12,230.00 | 12,230.00 | 1.92% | 45,329 |
| Oct 24, 2025 | 12,130.00 | 12,130.00 | 11,990.00 | 12,000.00 | 12,000.00 | -0.99% | 23,580 |
| Oct 23, 2025 | 12,060.00 | 12,240.00 | 12,060.00 | 12,120.00 | 12,120.00 | -0.49% | 8,859 |
| Oct 22, 2025 | 12,330.00 | 12,330.00 | 12,010.00 | 12,180.00 | 12,180.00 | -0.16% | 10,201 |
| Oct 21, 2025 | 12,200.00 | 12,270.00 | 12,070.00 | 12,200.00 | 12,200.00 | 0.91% | 15,509 |
| Oct 20, 2025 | 12,150.00 | 12,200.00 | 11,960.00 | 12,090.00 | 12,090.00 | -0.74% | 15,686 |
| Oct 17, 2025 | 12,240.00 | 12,380.00 | 12,120.00 | 12,180.00 | 12,180.00 | -0.90% | 35,488 |
| Oct 16, 2025 | 12,000.00 | 12,430.00 | 11,870.00 | 12,290.00 | 12,290.00 | 3.54% | 66,496 |
| Oct 15, 2025 | 12,040.00 | 12,040.00 | 11,720.00 | 11,870.00 | 11,870.00 | 1.54% | 30,982 |
| Oct 14, 2025 | 12,080.00 | 12,080.00 | 11,680.00 | 11,690.00 | 11,690.00 | -1.10% | 25,894 |
| Oct 13, 2025 | 12,020.00 | 12,020.00 | 11,810.00 | 11,820.00 | 11,820.00 | -1.66% | 6,925 |