Kangnam Jevisco Co., Ltd (KRX:000860)
South Korea · Delayed Price · Currency is KRW 14,790
-300 (-1.99%)
May 19, 2026, 10:20 AM KST
Kangnam Jevisco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 14,870.00 | 15,270.00 | 14,700.00 | 15,090.00 | 15,090.00 | -1.69% | 12,552 |
| May 15, 2026 | 15,470.00 | 15,550.00 | 14,330.00 | 15,350.00 | 15,350.00 | - | 17,238 |
| May 14, 2026 | 15,440.00 | 15,470.00 | 15,010.00 | 15,350.00 | 15,350.00 | 0.72% | 15,767 |
| May 13, 2026 | 15,200.00 | 15,400.00 | 14,710.00 | 15,240.00 | 15,240.00 | 0.59% | 27,093 |
| May 12, 2026 | 14,450.00 | 15,250.00 | 14,340.00 | 15,150.00 | 15,150.00 | 4.84% | 55,508 |
| May 11, 2026 | 15,150.00 | 15,150.00 | 14,450.00 | 14,450.00 | 14,450.00 | -4.62% | 28,645 |
| May 8, 2026 | 15,570.00 | 15,570.00 | 15,000.00 | 15,150.00 | 15,150.00 | -0.72% | 11,342 |
| May 7, 2026 | 15,820.00 | 16,160.00 | 15,260.00 | 15,260.00 | 15,260.00 | -3.54% | 19,378 |
| May 6, 2026 | 16,350.00 | 16,600.00 | 15,820.00 | 15,820.00 | 15,820.00 | -3.24% | 16,537 |
| May 4, 2026 | 16,680.00 | 16,980.00 | 16,310.00 | 16,350.00 | 16,350.00 | -2.91% | 31,061 |
| Apr 30, 2026 | 17,470.00 | 17,750.00 | 16,780.00 | 16,840.00 | 16,840.00 | -2.72% | 30,500 |
| Apr 29, 2026 | 17,970.00 | 17,970.00 | 16,700.00 | 17,310.00 | 17,310.00 | -2.31% | 38,029 |
| Apr 28, 2026 | 17,830.00 | 18,170.00 | 17,620.00 | 17,720.00 | 17,720.00 | 0.11% | 40,440 |
| Apr 27, 2026 | 17,650.00 | 17,830.00 | 17,270.00 | 17,700.00 | 17,700.00 | 1.03% | 31,479 |
| Apr 24, 2026 | 16,500.00 | 17,540.00 | 16,450.00 | 17,520.00 | 17,520.00 | 6.25% | 57,216 |
| Apr 23, 2026 | 16,800.00 | 16,800.00 | 16,400.00 | 16,490.00 | 16,490.00 | -0.96% | 30,619 |
| Apr 22, 2026 | 16,130.00 | 16,710.00 | 16,090.00 | 16,650.00 | 16,650.00 | 3.48% | 43,531 |
| Apr 21, 2026 | 15,230.00 | 16,090.00 | 15,020.00 | 16,090.00 | 16,090.00 | 5.65% | 49,380 |
| Apr 20, 2026 | 14,580.00 | 15,240.00 | 14,380.00 | 15,230.00 | 15,230.00 | 4.46% | 45,807 |
| Apr 17, 2026 | 14,540.00 | 14,700.00 | 14,340.00 | 14,580.00 | 14,580.00 | 1.82% | 18,561 |
| Apr 16, 2026 | 14,460.00 | 14,510.00 | 14,320.00 | 14,320.00 | 14,320.00 | -0.97% | 19,075 |
| Apr 15, 2026 | 14,270.00 | 14,970.00 | 14,270.00 | 14,460.00 | 14,460.00 | 1.33% | 18,716 |
| Apr 14, 2026 | 14,000.00 | 14,450.00 | 13,910.00 | 14,270.00 | 14,270.00 | 1.93% | 16,373 |
| Apr 13, 2026 | 13,990.00 | 14,030.00 | 13,700.00 | 14,000.00 | 14,000.00 | 0.07% | 8,933 |
| Apr 10, 2026 | 13,640.00 | 13,990.00 | 13,640.00 | 13,990.00 | 13,990.00 | 2.57% | 15,774 |
| Apr 9, 2026 | 14,100.00 | 14,100.00 | 13,470.00 | 13,640.00 | 13,640.00 | -4.21% | 28,202 |
| Apr 8, 2026 | 13,930.00 | 14,270.00 | 13,930.00 | 14,240.00 | 14,240.00 | 4.55% | 22,163 |
| Apr 7, 2026 | 14,290.00 | 14,290.00 | 13,610.00 | 13,620.00 | 13,620.00 | -3.13% | 20,903 |
| Apr 6, 2026 | 13,900.00 | 14,270.00 | 13,900.00 | 14,060.00 | 14,060.00 | 1.30% | 25,345 |
| Apr 3, 2026 | 13,740.00 | 14,100.00 | 13,720.00 | 13,880.00 | 13,880.00 | 1.68% | 14,370 |
| Apr 2, 2026 | 14,490.00 | 14,490.00 | 13,600.00 | 13,650.00 | 13,650.00 | -4.68% | 40,863 |
| Apr 1, 2026 | 14,000.00 | 14,360.00 | 14,000.00 | 14,320.00 | 14,320.00 | 3.62% | 30,552 |
| Mar 31, 2026 | 14,210.00 | 14,470.00 | 13,760.00 | 13,820.00 | 13,820.00 | -3.36% | 52,316 |
| Mar 30, 2026 | 14,960.00 | 14,960.00 | 14,150.00 | 14,300.00 | 14,300.00 | -4.86% | 26,316 |
| Mar 27, 2026 | 14,970.00 | 15,060.00 | 14,410.00 | 15,030.00 | 15,030.00 | -0.33% | 22,238 |
| Mar 26, 2026 | 14,730.00 | 15,420.00 | 14,430.00 | 15,080.00 | 15,080.00 | 2.31% | 95,524 |
| Mar 25, 2026 | 14,900.00 | 14,980.00 | 14,640.00 | 14,740.00 | 14,740.00 | -1.01% | 23,932 |
| Mar 24, 2026 | 14,630.00 | 14,890.00 | 14,360.00 | 14,890.00 | 14,890.00 | 4.13% | 44,332 |
| Mar 23, 2026 | 15,390.00 | 15,390.00 | 14,230.00 | 14,300.00 | 14,300.00 | -7.08% | 63,440 |
| Mar 20, 2026 | 15,500.00 | 15,500.00 | 15,060.00 | 15,390.00 | 15,390.00 | 0.92% | 45,976 |
| Mar 19, 2026 | 15,490.00 | 15,580.00 | 15,080.00 | 15,250.00 | 15,250.00 | -2.31% | 26,715 |
| Mar 18, 2026 | 15,370.00 | 15,660.00 | 15,370.00 | 15,610.00 | 15,610.00 | 1.56% | 35,802 |
| Mar 17, 2026 | 15,260.00 | 15,440.00 | 15,130.00 | 15,370.00 | 15,370.00 | 0.79% | 16,690 |
| Mar 16, 2026 | 15,610.00 | 15,610.00 | 15,150.00 | 15,250.00 | 15,250.00 | -2.24% | 34,711 |
| Mar 13, 2026 | 15,600.00 | 15,600.00 | 15,120.00 | 15,600.00 | 15,600.00 | - | 40,913 |
| Mar 12, 2026 | 15,470.00 | 15,680.00 | 15,320.00 | 15,600.00 | 15,600.00 | 1.30% | 44,703 |
| Mar 11, 2026 | 15,000.00 | 15,680.00 | 14,970.00 | 15,400.00 | 15,400.00 | 2.74% | 63,344 |
| Mar 10, 2026 | 15,630.00 | 15,630.00 | 14,850.00 | 14,990.00 | 14,990.00 | 0.87% | 70,715 |
| Mar 9, 2026 | 15,210.00 | 15,710.00 | 14,410.00 | 14,860.00 | 14,860.00 | -6.42% | 73,872 |
| Mar 6, 2026 | 15,880.00 | 16,280.00 | 15,040.00 | 15,880.00 | 15,880.00 | - | 92,202 |