Kangnam Jevisco Co., Ltd (KRX:000860)
South Korea · Delayed Price · Currency is KRW 12,140
+110 (0.91%)
At close: Sep 9, 2025
Kangnam Jevisco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 11,890.00 | 12,030.00 | 11,800.00 | 12,030.00 | 12,030.00 | 1.18% | 9,087 |
| Sep 5, 2025 | 11,870.00 | 12,070.00 | 11,840.00 | 11,890.00 | 11,890.00 | 0.17% | 19,845 |
| Sep 4, 2025 | 11,980.00 | 12,010.00 | 11,800.00 | 11,870.00 | 11,870.00 | -0.92% | 20,616 |
| Sep 3, 2025 | 11,620.00 | 12,000.00 | 11,500.00 | 11,980.00 | 11,980.00 | 3.19% | 27,522 |
| Sep 2, 2025 | 11,500.00 | 11,690.00 | 11,500.00 | 11,610.00 | 11,610.00 | 0.96% | 3,314 |
| Sep 1, 2025 | 11,630.00 | 11,720.00 | 11,450.00 | 11,500.00 | 11,500.00 | -1.20% | 15,976 |
| Aug 29, 2025 | 11,770.00 | 11,920.00 | 11,200.00 | 11,640.00 | 11,640.00 | -0.09% | 39,532 |
| Aug 28, 2025 | 11,680.00 | 11,980.00 | 11,650.00 | 11,650.00 | 11,650.00 | -0.26% | 15,460 |
| Aug 27, 2025 | 11,800.00 | 11,910.00 | 11,500.00 | 11,680.00 | 11,680.00 | -1.27% | 21,827 |
| Aug 26, 2025 | 11,960.00 | 11,960.00 | 11,750.00 | 11,830.00 | 11,830.00 | 0.25% | 10,448 |
| Aug 25, 2025 | 11,760.00 | 11,990.00 | 11,760.00 | 11,800.00 | 11,800.00 | -0.17% | 5,511 |
| Aug 22, 2025 | 11,870.00 | 12,000.00 | 11,810.00 | 11,820.00 | 11,820.00 | -0.42% | 5,826 |
| Aug 21, 2025 | 11,740.00 | 11,950.00 | 11,680.00 | 11,870.00 | 11,870.00 | 1.11% | 15,578 |
| Aug 20, 2025 | 11,900.00 | 11,900.00 | 11,540.00 | 11,740.00 | 11,740.00 | -1.59% | 31,835 |
| Aug 19, 2025 | 12,000.00 | 12,050.00 | 11,910.00 | 11,930.00 | 11,930.00 | -0.75% | 21,273 |
| Aug 18, 2025 | 12,020.00 | 12,220.00 | 12,000.00 | 12,020.00 | 12,020.00 | -1.23% | 17,069 |
| Aug 14, 2025 | 12,260.00 | 12,290.00 | 12,040.00 | 12,170.00 | 12,170.00 | -0.65% | 23,817 |
| Aug 13, 2025 | 12,320.00 | 12,960.00 | 12,110.00 | 12,250.00 | 12,250.00 | -0.57% | 30,195 |
| Aug 12, 2025 | 12,320.00 | 12,440.00 | 12,300.00 | 12,320.00 | 12,320.00 | -0.08% | 10,338 |
| Aug 11, 2025 | 12,400.00 | 12,580.00 | 12,310.00 | 12,330.00 | 12,330.00 | -0.56% | 18,237 |
| Aug 8, 2025 | 12,470.00 | 12,650.00 | 12,390.00 | 12,400.00 | 12,400.00 | -0.56% | 10,818 |
| Aug 7, 2025 | 12,690.00 | 12,690.00 | 12,430.00 | 12,470.00 | 12,470.00 | -1.34% | 14,133 |
| Aug 6, 2025 | 12,330.00 | 12,640.00 | 12,330.00 | 12,640.00 | 12,640.00 | 1.94% | 28,038 |
| Aug 5, 2025 | 12,360.00 | 12,590.00 | 12,350.00 | 12,400.00 | 12,400.00 | 0.90% | 17,547 |
| Aug 4, 2025 | 12,320.00 | 12,430.00 | 12,100.00 | 12,290.00 | 12,290.00 | -0.08% | 28,333 |
| Aug 1, 2025 | 12,740.00 | 12,750.00 | 12,220.00 | 12,300.00 | 12,300.00 | -2.84% | 22,468 |
| Jul 31, 2025 | 12,600.00 | 12,680.00 | 12,510.00 | 12,660.00 | 12,660.00 | 0.64% | 34,088 |
| Jul 30, 2025 | 12,690.00 | 12,690.00 | 12,500.00 | 12,580.00 | 12,580.00 | 0.16% | 14,290 |
| Jul 29, 2025 | 12,630.00 | 12,630.00 | 12,450.00 | 12,560.00 | 12,560.00 | 0.08% | 17,964 |
| Jul 28, 2025 | 12,590.00 | 12,610.00 | 12,480.00 | 12,550.00 | 12,550.00 | -0.40% | 23,617 |
| Jul 25, 2025 | 12,660.00 | 12,710.00 | 12,570.00 | 12,600.00 | 12,600.00 | - | 9,107 |
| Jul 24, 2025 | 12,720.00 | 12,850.00 | 12,580.00 | 12,600.00 | 12,600.00 | -1.02% | 24,298 |
| Jul 23, 2025 | 12,630.00 | 13,020.00 | 12,620.00 | 12,730.00 | 12,730.00 | 1.03% | 45,569 |
| Jul 22, 2025 | 12,750.00 | 12,750.00 | 12,520.00 | 12,600.00 | 12,600.00 | - | 27,223 |
| Jul 21, 2025 | 12,720.00 | 12,800.00 | 12,560.00 | 12,600.00 | 12,600.00 | -0.40% | 15,514 |
| Jul 18, 2025 | 12,990.00 | 12,990.00 | 12,560.00 | 12,650.00 | 12,650.00 | -1.56% | 24,383 |
| Jul 17, 2025 | 13,330.00 | 13,400.00 | 12,840.00 | 12,850.00 | 12,850.00 | -3.02% | 33,027 |
| Jul 16, 2025 | 13,440.00 | 13,440.00 | 13,100.00 | 13,250.00 | 13,250.00 | -0.38% | 28,604 |
| Jul 15, 2025 | 13,100.00 | 13,300.00 | 12,950.00 | 13,300.00 | 13,300.00 | 1.99% | 76,336 |
| Jul 14, 2025 | 13,110.00 | 13,190.00 | 12,980.00 | 13,040.00 | 13,040.00 | -0.38% | 26,909 |
| Jul 11, 2025 | 13,050.00 | 13,210.00 | 12,960.00 | 13,090.00 | 13,090.00 | 0.61% | 30,828 |
| Jul 10, 2025 | 13,000.00 | 13,170.00 | 12,920.00 | 13,010.00 | 13,010.00 | 0.31% | 39,119 |
| Jul 9, 2025 | 12,680.00 | 13,000.00 | 12,640.00 | 12,970.00 | 12,970.00 | 2.45% | 61,051 |
| Jul 8, 2025 | 12,740.00 | 12,740.00 | 12,560.00 | 12,660.00 | 12,660.00 | -0.31% | 19,012 |
| Jul 7, 2025 | 12,660.00 | 12,840.00 | 12,550.00 | 12,700.00 | 12,700.00 | 0.79% | 37,577 |
| Jul 4, 2025 | 12,690.00 | 13,000.00 | 12,600.00 | 12,600.00 | 12,600.00 | -0.16% | 75,568 |
| Jul 3, 2025 | 12,630.00 | 12,750.00 | 12,560.00 | 12,620.00 | 12,620.00 | -0.08% | 32,107 |
| Jul 2, 2025 | 12,650.00 | 12,670.00 | 11,900.00 | 12,630.00 | 12,630.00 | -0.08% | 41,067 |
| Jul 1, 2025 | 12,490.00 | 12,760.00 | 12,490.00 | 12,640.00 | 12,640.00 | 1.12% | 46,284 |
| Jun 30, 2025 | 12,900.00 | 12,900.00 | 12,390.00 | 12,500.00 | 12,500.00 | -3.10% | 39,544 |