Kangnam Jevisco Co., Ltd (KRX:000860)
South Korea · Delayed Price · Currency is KRW 11,900
+170 (1.45%)
At close: Nov 26, 2025
Kangnam Jevisco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 12,180.00 | 12,220.00 | 12,000.00 | 12,020.00 | 12,020.00 | -1.56% | 13,639 |
| Oct 2, 2025 | 12,120.00 | 12,290.00 | 12,070.00 | 12,210.00 | 12,210.00 | 1.92% | 11,203 |
| Oct 1, 2025 | 12,200.00 | 12,200.00 | 11,890.00 | 11,980.00 | 11,980.00 | -0.99% | 9,087 |
| Sep 30, 2025 | 11,860.00 | 12,200.00 | 11,750.00 | 12,100.00 | 12,100.00 | 1.94% | 24,093 |
| Sep 29, 2025 | 11,780.00 | 11,950.00 | 11,770.00 | 11,870.00 | 11,870.00 | 0.68% | 13,876 |
| Sep 26, 2025 | 11,890.00 | 11,890.00 | 11,730.00 | 11,790.00 | 11,790.00 | -0.84% | 9,387 |
| Sep 25, 2025 | 11,970.00 | 11,970.00 | 11,840.00 | 11,890.00 | 11,890.00 | -0.75% | 13,093 |
| Sep 24, 2025 | 12,160.00 | 12,190.00 | 11,960.00 | 11,980.00 | 11,980.00 | -1.72% | 17,073 |
| Sep 23, 2025 | 12,240.00 | 12,240.00 | 12,180.00 | 12,190.00 | 12,190.00 | -0.41% | 9,564 |
| Sep 22, 2025 | 12,030.00 | 12,480.00 | 12,030.00 | 12,240.00 | 12,240.00 | 1.49% | 26,464 |
| Sep 19, 2025 | 12,100.00 | 12,190.00 | 12,050.00 | 12,060.00 | 12,060.00 | -0.33% | 12,239 |
| Sep 18, 2025 | 12,170.00 | 12,240.00 | 12,080.00 | 12,100.00 | 12,100.00 | - | 16,200 |
| Sep 17, 2025 | 12,140.00 | 12,160.00 | 12,090.00 | 12,100.00 | 12,100.00 | -0.58% | 11,947 |
| Sep 16, 2025 | 12,160.00 | 12,300.00 | 12,150.00 | 12,170.00 | 12,170.00 | -0.81% | 20,424 |
| Sep 15, 2025 | 12,340.00 | 12,350.00 | 12,100.00 | 12,270.00 | 12,270.00 | 0.16% | 32,342 |
| Sep 12, 2025 | 12,320.00 | 12,360.00 | 12,230.00 | 12,250.00 | 12,250.00 | -0.89% | 16,702 |
| Sep 11, 2025 | 12,310.00 | 12,490.00 | 12,210.00 | 12,360.00 | 12,360.00 | 0.41% | 14,328 |