Kangnam Jevisco Co., Ltd (KRX:000860)
South Korea · Delayed Price · Currency is KRW 17,400
+420 (2.47%)
At close: Feb 4, 2026
Kangnam Jevisco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 16,980.00 | 17,590.00 | 16,750.00 | 17,400.00 | 17,400.00 | 2.47% | 51,142 |
| Feb 3, 2026 | 16,600.00 | 17,100.00 | 16,600.00 | 16,980.00 | 16,980.00 | 0.77% | 38,935 |
| Feb 2, 2026 | 17,020.00 | 17,180.00 | 16,410.00 | 16,850.00 | 16,850.00 | -1.00% | 72,979 |
| Jan 30, 2026 | 16,850.00 | 17,340.00 | 16,620.00 | 17,020.00 | 17,020.00 | 0.41% | 50,929 |
| Jan 29, 2026 | 16,660.00 | 17,250.00 | 16,310.00 | 16,950.00 | 16,950.00 | 1.80% | 102,931 |
| Jan 28, 2026 | 16,510.00 | 16,790.00 | 16,230.00 | 16,650.00 | 16,650.00 | 0.85% | 96,563 |
| Jan 27, 2026 | 16,740.00 | 16,750.00 | 16,240.00 | 16,510.00 | 16,510.00 | -1.61% | 85,701 |
| Jan 26, 2026 | 17,300.00 | 17,390.00 | 16,360.00 | 16,780.00 | 16,780.00 | -3.01% | 127,255 |
| Jan 23, 2026 | 16,990.00 | 17,480.00 | 16,360.00 | 17,300.00 | 17,300.00 | 2.49% | 131,564 |
| Jan 22, 2026 | 16,900.00 | 17,180.00 | 16,550.00 | 16,880.00 | 16,880.00 | 0.72% | 63,229 |
| Jan 21, 2026 | 17,180.00 | 17,560.00 | 16,490.00 | 16,760.00 | 16,760.00 | -3.18% | 93,800 |
| Jan 20, 2026 | 17,010.00 | 17,550.00 | 16,800.00 | 17,310.00 | 17,310.00 | 1.76% | 62,354 |
| Jan 19, 2026 | 16,340.00 | 17,220.00 | 15,800.00 | 17,010.00 | 17,010.00 | 6.38% | 135,906 |
| Jan 16, 2026 | 15,380.00 | 16,370.00 | 15,300.00 | 15,990.00 | 15,990.00 | 3.97% | 106,739 |
| Jan 15, 2026 | 15,260.00 | 15,770.00 | 15,030.00 | 15,380.00 | 15,380.00 | 0.79% | 65,222 |
| Jan 14, 2026 | 15,370.00 | 15,480.00 | 15,030.00 | 15,260.00 | 15,260.00 | -0.59% | 147,993 |
| Jan 13, 2026 | 15,800.00 | 15,820.00 | 15,100.00 | 15,350.00 | 15,350.00 | -2.85% | 82,900 |
| Jan 12, 2026 | 15,710.00 | 16,000.00 | 15,450.00 | 15,800.00 | 15,800.00 | 0.19% | 66,573 |
| Jan 9, 2026 | 14,640.00 | 16,430.00 | 14,600.00 | 15,770.00 | 15,770.00 | 6.70% | 387,695 |
| Jan 8, 2026 | 13,490.00 | 15,500.00 | 13,200.00 | 14,780.00 | 14,780.00 | 9.56% | 731,063 |
| Jan 7, 2026 | 13,050.00 | 13,490.00 | 12,970.00 | 13,490.00 | 13,490.00 | 3.37% | 81,255 |
| Jan 6, 2026 | 13,440.00 | 13,440.00 | 12,990.00 | 13,050.00 | 13,050.00 | -2.97% | 70,299 |
| Jan 5, 2026 | 13,800.00 | 14,080.00 | 13,310.00 | 13,450.00 | 13,450.00 | -2.96% | 143,974 |
| Jan 2, 2026 | 13,150.00 | 16,250.00 | 13,150.00 | 13,860.00 | 13,860.00 | 7.86% | 1,105,300 |
| Dec 30, 2025 | 12,610.00 | 12,990.00 | 12,590.00 | 12,850.00 | 12,850.00 | 1.98% | 54,561 |
| Dec 29, 2025 | 12,650.00 | 12,650.00 | 12,320.00 | 12,600.00 | 12,600.00 | -0.40% | 16,662 |
| Dec 26, 2025 | 12,610.00 | 12,790.00 | 12,430.00 | 12,650.00 | 12,650.00 | -0.24% | 27,222 |
| Dec 24, 2025 | 12,850.00 | 12,850.00 | 12,600.00 | 12,680.00 | 12,680.00 | -0.70% | 12,877 |
| Dec 23, 2025 | 12,820.00 | 12,980.00 | 12,680.00 | 12,770.00 | 12,770.00 | -0.39% | 12,428 |
| Dec 22, 2025 | 12,920.00 | 13,070.00 | 12,780.00 | 12,820.00 | 12,820.00 | -0.62% | 15,519 |
| 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 |