Skip to main content
JUNGDAWN Co., Ltd. (KOSDAQ:208140)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,710.00
-35.00 (-1.28%)
At close: Dec 5, 2025

JUNGDAWN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,745.002,745.002,695.002,710.002,710.00-1.28%188,503
Dec 4, 20252,750.002,770.002,725.002,745.002,745.00-0.36%164,428
Dec 3, 20252,730.002,760.002,730.002,755.002,755.000.92%161,459
Dec 2, 20252,715.002,740.002,715.002,730.002,730.000.55%103,440
Dec 1, 20252,720.002,745.002,710.002,715.002,715.00-0.18%94,663
Nov 28, 20252,705.002,725.002,695.002,720.002,720.000.74%88,219
Nov 27, 20252,690.002,705.002,680.002,700.002,700.000.37%60,156
Nov 26, 20252,710.002,715.002,670.002,690.002,690.00-0.74%92,201
Nov 25, 20252,710.002,720.002,700.002,710.002,710.00-0.18%46,100
Nov 24, 20252,710.002,720.002,685.002,715.002,715.000.18%77,909
Nov 21, 20252,685.002,720.002,665.002,710.002,710.000.56%135,318
Nov 20, 20252,685.002,700.002,670.002,695.002,695.000.94%107,838
Nov 19, 20252,660.002,690.002,630.002,670.002,670.000.38%107,682
Nov 18, 20252,675.002,680.002,645.002,660.002,660.00-0.56%82,914
Nov 17, 20252,680.002,680.002,645.002,675.002,675.000.19%69,812
Nov 14, 20252,660.002,680.002,630.002,670.002,670.000.38%198,499
Nov 13, 20252,650.002,665.002,650.002,660.002,660.000.38%45,863
Nov 12, 20252,650.002,660.002,635.002,650.002,650.000.38%67,756
Nov 11, 20252,650.002,670.002,625.002,640.002,640.00-0.38%81,525
Nov 10, 20252,610.002,660.002,610.002,650.002,650.001.92%103,662
Nov 7, 20252,620.002,625.002,575.002,600.002,600.00-0.76%60,009
Nov 6, 20252,650.002,650.002,595.002,620.002,620.00-0.19%83,709
Nov 5, 20252,615.002,625.002,545.002,625.002,625.000.77%157,671
Nov 4, 20252,605.002,615.002,595.002,605.002,605.00-78,918
Nov 3, 20252,625.002,635.002,600.002,605.002,605.00-0.76%200,868
Oct 31, 20252,650.002,655.002,600.002,625.002,625.00-0.94%161,739
Oct 30, 20252,650.002,670.002,635.002,650.002,650.00-0.19%121,970
Oct 29, 20252,660.002,660.002,645.002,655.002,655.00-0.19%92,479
Oct 28, 20252,650.002,670.002,645.002,660.002,660.000.38%42,602
Oct 27, 20252,680.002,690.002,650.002,650.002,650.00-1.12%177,687
Oct 24, 20252,670.002,690.002,660.002,680.002,680.000.37%109,966
Oct 23, 20252,665.002,675.002,650.002,670.002,670.00-75,276
Oct 22, 20252,650.002,670.002,640.002,670.002,670.000.75%50,088
Oct 21, 20252,660.002,670.002,635.002,650.002,650.00-0.38%123,316
Oct 20, 20252,655.002,660.002,635.002,660.002,660.000.19%71,599
Oct 17, 20252,680.002,680.002,630.002,655.002,655.00-0.75%173,812
Oct 16, 20252,675.002,700.002,665.002,675.002,675.00-139,839
Oct 15, 20252,660.002,695.002,660.002,675.002,675.000.56%139,460
Oct 14, 20252,670.002,690.002,660.002,660.002,660.00-0.37%44,264
Oct 13, 20252,650.002,675.002,640.002,670.002,670.000.38%58,825
Oct 10, 20252,680.002,695.002,655.002,660.002,660.00-0.75%162,819
Oct 2, 20252,705.002,705.002,665.002,680.002,680.00-0.37%70,312
Oct 1, 20252,670.002,695.002,655.002,690.002,690.000.75%71,362
Sep 30, 20252,680.002,680.002,655.002,670.002,670.00-0.19%37,765
Sep 29, 20252,650.002,675.002,650.002,675.002,675.000.94%39,886
Sep 26, 20252,650.002,655.002,630.002,650.002,650.00-68,750
Sep 25, 20252,650.002,660.002,635.002,650.002,650.00-53,249
Sep 24, 20252,675.002,675.002,635.002,650.002,650.00-0.56%42,019
Sep 23, 20252,680.002,680.002,640.002,665.002,665.00-0.19%95,455
Sep 22, 20252,675.002,685.002,665.002,670.002,670.00-0.19%52,644
Sep 19, 20252,670.002,695.002,665.002,675.002,675.00-0.37%50,569
Sep 18, 20252,680.002,695.002,650.002,685.002,685.00-94,447
Sep 17, 20252,690.002,690.002,655.002,685.002,685.00-0.19%143,498
Sep 16, 20252,690.002,700.002,680.002,690.002,690.00-47,058
Sep 15, 20252,705.002,705.002,680.002,690.002,690.00-53,465
Sep 12, 20252,690.002,700.002,670.002,690.002,690.00-94,037
Sep 11, 20252,685.002,705.002,680.002,690.002,690.000.19%62,951
Sep 10, 20252,680.002,690.002,670.002,685.002,685.000.19%47,928
Sep 9, 20252,645.002,680.002,645.002,680.002,680.000.56%47,671
Sep 8, 20252,660.002,670.002,650.002,665.002,665.000.19%33,025
Sep 5, 20252,665.002,665.002,655.002,660.002,660.000.19%18,779
Sep 4, 20252,665.002,670.002,610.002,655.002,655.000.19%110,830
Sep 3, 20252,645.002,665.002,630.002,650.002,650.000.38%29,931
Sep 2, 20252,625.002,640.002,615.002,640.002,640.000.57%43,046
Sep 1, 20252,635.002,635.002,600.002,625.002,625.00-0.38%44,338
Aug 29, 20252,650.002,650.002,605.002,635.002,635.00-0.19%41,018
Aug 28, 20252,650.002,650.002,635.002,640.002,640.00-0.19%20,175
Aug 27, 20252,640.002,660.002,625.002,645.002,645.000.19%27,655
Aug 26, 20252,635.002,655.002,625.002,640.002,640.000.19%27,960
Aug 25, 20252,640.002,650.002,625.002,635.002,635.000.19%36,098
Aug 22, 20252,630.002,650.002,625.002,630.002,630.00-47,991
Aug 21, 20252,605.002,630.002,595.002,630.002,630.001.15%44,473
Aug 20, 20252,600.002,605.002,565.002,600.002,600.00-0.19%69,754
Aug 19, 20252,620.002,620.002,575.002,605.002,605.00-0.19%65,296
Aug 18, 20252,670.002,670.002,585.002,610.002,610.00-2.61%292,259
Aug 14, 20252,670.002,690.002,670.002,680.002,680.00-0.19%39,210
Aug 13, 20252,700.002,700.002,660.002,685.002,685.00-78,511
Aug 12, 20252,665.002,700.002,665.002,685.002,685.000.75%45,057
Aug 11, 20252,715.002,715.002,660.002,665.002,665.00-1.11%107,792
Aug 8, 20252,700.002,710.002,690.002,695.002,695.000.19%79,836
Aug 7, 20252,700.002,700.002,680.002,690.002,690.00-43,398
Aug 6, 20252,675.002,695.002,665.002,690.002,690.000.56%39,156
Aug 5, 20252,675.002,695.002,665.002,675.002,675.00-63,090
Aug 4, 20252,660.002,685.002,635.002,675.002,675.000.56%45,947
Aug 1, 20252,680.002,690.002,640.002,660.002,660.00-1.48%140,385
Jul 31, 20252,710.002,720.002,680.002,700.002,700.00-122,595
Jul 30, 20252,700.002,715.002,680.002,700.002,700.00-74,073
Jul 29, 20252,720.002,720.002,660.002,700.002,700.00-74,229
Jul 28, 20252,735.002,735.002,680.002,700.002,700.00-1.28%157,554
Jul 25, 20252,725.002,745.002,720.002,735.002,735.000.37%56,611
Jul 24, 20252,730.002,760.002,720.002,725.002,725.00-0.37%82,091
Jul 23, 20252,760.002,770.002,720.002,735.002,735.00-0.91%83,352
Jul 22, 20252,770.002,785.002,745.002,760.002,760.00-0.36%117,147
Jul 21, 20252,760.002,775.002,750.002,770.002,770.000.36%87,479
Jul 18, 20252,790.002,790.002,755.002,760.002,760.00-1.08%100,508
Jul 17, 20252,795.002,795.002,765.002,790.002,790.00-0.18%82,526
Jul 16, 20252,820.002,820.002,770.002,795.002,795.00-0.71%112,092
Jul 15, 20252,850.002,850.002,805.002,815.002,815.00-1.05%174,654
Jul 14, 20252,845.002,850.002,820.002,845.002,845.00-129,040
Jul 11, 20252,820.002,850.002,810.002,845.002,845.001.07%185,697