Skip to main content
JUNGDAWN Co., Ltd. (KOSDAQ:208140)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,525.00
-205.00 (-7.51%)
Mar 9, 2026, 3:30 PM KST

JUNGDAWN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,505.002,560.002,490.002,520.00--7.69%360,842
Mar 6, 20262,740.002,740.002,685.002,730.002,530.00-325,952
Mar 5, 20262,690.002,740.002,670.002,730.002,530.003.02%222,871
Mar 4, 20262,720.002,720.002,600.002,650.002,455.86-2.75%466,095
Mar 3, 20262,720.002,765.002,700.002,725.002,525.37-0.37%292,309
Feb 27, 20262,730.002,740.002,695.002,735.002,534.630.18%220,375
Feb 26, 20262,740.002,765.002,715.002,730.002,530.00-0.36%375,666
Feb 25, 20262,765.002,765.002,740.002,740.002,539.27-0.90%335,966
Feb 24, 20262,785.002,785.002,730.002,765.002,562.440.36%344,517
Feb 23, 20262,750.002,785.002,720.002,755.002,553.174.55%803,933
Feb 20, 20262,600.002,650.002,600.002,635.002,441.960.76%251,491
Feb 19, 20262,605.002,620.002,585.002,615.002,423.42-153,605
Feb 13, 20262,615.002,630.002,595.002,615.002,423.42-0.38%68,313
Feb 12, 20262,615.002,635.002,610.002,625.002,432.690.19%89,415
Feb 11, 20262,585.002,630.002,570.002,620.002,428.061.75%112,039
Feb 10, 20262,565.002,585.002,540.002,575.002,386.360.39%127,963
Feb 9, 20262,555.002,585.002,545.002,565.002,377.090.20%93,183
Feb 6, 20262,560.002,565.002,505.002,560.002,372.45-0.19%103,852
Feb 5, 20262,570.002,585.002,550.002,565.002,377.09-0.77%83,583
Feb 4, 20262,540.002,590.002,535.002,585.002,395.621.17%152,945
Feb 3, 20262,535.002,555.002,510.002,555.002,367.821.59%103,515
Feb 2, 20262,560.002,565.002,505.002,515.002,330.75-1.76%109,178
Jan 30, 20262,565.002,570.002,540.002,560.002,372.45-126,850
Jan 29, 20262,550.002,560.002,510.002,560.002,372.450.39%135,891
Jan 28, 20262,575.002,585.002,545.002,550.002,363.19-0.97%93,180
Jan 27, 20262,560.002,585.002,540.002,575.002,386.360.98%145,725
Jan 26, 20262,515.002,555.002,510.002,550.002,363.190.79%68,421
Jan 23, 20262,545.002,545.002,500.002,530.002,344.650.20%106,199
Jan 22, 20262,530.002,555.002,515.002,525.002,340.02-0.20%56,763
Jan 21, 20262,530.002,545.002,495.002,530.002,344.65-0.20%152,208
Jan 20, 20262,545.002,550.002,510.002,535.002,349.29-0.20%79,311
Jan 19, 20262,530.002,550.002,510.002,540.002,353.920.40%51,338
Jan 16, 20262,530.002,555.002,530.002,530.002,344.65-66,792
Jan 15, 20262,540.002,540.002,520.002,530.002,344.65-52,439
Jan 14, 20262,515.002,540.002,505.002,530.002,344.650.60%70,174
Jan 13, 20262,540.002,545.002,500.002,515.002,330.75-0.20%79,166
Jan 12, 20262,550.002,555.002,515.002,520.002,335.38-1.18%133,771
Jan 9, 20262,550.002,560.002,535.002,550.002,363.19-81,501
Jan 8, 20262,560.002,580.002,525.002,550.002,363.19-1.16%152,456
Jan 7, 20262,605.002,605.002,555.002,580.002,390.99-0.39%86,147
Jan 6, 20262,595.002,615.002,580.002,590.002,400.26-0.19%123,420
Jan 5, 20262,615.002,625.002,580.002,595.002,404.89-0.76%154,826
Jan 2, 20262,640.002,655.002,605.002,615.002,423.42-0.95%140,415
Dec 30, 20252,650.002,650.002,620.002,640.002,446.59-0.38%95,008
Dec 29, 20252,690.002,695.002,605.002,650.002,455.86-3.11%263,057
Dec 26, 20252,745.002,755.002,690.002,735.002,534.63-396,496
Dec 24, 20252,735.002,745.002,700.002,735.002,534.63-192,714
Dec 23, 20252,735.002,740.002,715.002,735.002,534.63-0.18%130,945
Dec 22, 20252,745.002,745.002,720.002,740.002,539.270.74%110,731
Dec 19, 20252,705.002,740.002,700.002,720.002,520.730.55%93,562
Dec 18, 20252,700.002,715.002,680.002,705.002,506.830.19%111,304
Dec 17, 20252,740.002,755.002,695.002,700.002,502.20-1.46%227,747
Dec 16, 20252,765.002,765.002,735.002,740.002,539.27-0.72%127,063
Dec 15, 20252,740.002,770.002,730.002,760.002,557.800.73%180,271
Dec 12, 20252,735.002,755.002,730.002,740.002,539.270.18%121,315
Dec 11, 20252,715.002,740.002,705.002,735.002,534.630.92%105,051
Dec 10, 20252,705.002,710.002,685.002,710.002,511.470.18%42,621
Dec 9, 20252,685.002,705.002,670.002,705.002,506.830.74%55,947
Dec 8, 20252,715.002,725.002,670.002,685.002,488.30-0.92%161,673
Dec 5, 20252,745.002,745.002,695.002,710.002,511.47-1.28%188,563
Dec 4, 20252,750.002,770.002,725.002,745.002,543.90-0.36%164,758
Dec 3, 20252,730.002,760.002,730.002,755.002,553.170.92%161,484
Dec 2, 20252,715.002,740.002,715.002,730.002,530.000.55%103,493
Dec 1, 20252,720.002,745.002,710.002,715.002,516.10-0.18%94,844
Nov 28, 20252,705.002,725.002,695.002,720.002,520.730.74%88,219
Nov 27, 20252,690.002,705.002,680.002,700.002,502.200.37%60,156
Nov 26, 20252,710.002,715.002,670.002,690.002,492.93-0.74%92,883
Nov 25, 20252,710.002,720.002,700.002,710.002,511.47-0.18%46,100
Nov 24, 20252,710.002,720.002,685.002,715.002,516.100.18%77,909
Nov 21, 20252,685.002,720.002,665.002,710.002,511.470.56%135,328
Nov 20, 20252,685.002,700.002,670.002,695.002,497.560.94%107,838
Nov 19, 20252,660.002,690.002,630.002,670.002,474.400.38%107,682
Nov 18, 20252,675.002,680.002,645.002,660.002,465.13-0.56%82,914
Nov 17, 20252,680.002,680.002,645.002,675.002,479.030.19%69,812
Nov 14, 20252,660.002,680.002,630.002,670.002,474.400.38%198,499
Nov 13, 20252,650.002,665.002,650.002,660.002,465.130.38%45,863
Nov 12, 20252,650.002,660.002,635.002,650.002,455.860.38%67,756
Nov 11, 20252,650.002,670.002,625.002,640.002,446.59-0.38%81,525
Nov 10, 20252,610.002,660.002,610.002,650.002,455.861.92%103,662
Nov 7, 20252,620.002,625.002,575.002,600.002,409.52-0.76%60,009
Nov 6, 20252,650.002,650.002,595.002,620.002,428.06-0.19%83,709
Nov 5, 20252,615.002,625.002,545.002,625.002,432.690.77%157,671
Nov 4, 20252,605.002,615.002,595.002,605.002,414.16-78,918
Nov 3, 20252,625.002,635.002,600.002,605.002,414.16-0.76%200,868
Oct 31, 20252,650.002,655.002,600.002,625.002,432.69-0.94%161,739
Oct 30, 20252,650.002,670.002,635.002,650.002,455.86-0.19%121,970
Oct 29, 20252,660.002,660.002,645.002,655.002,460.49-0.19%92,479
Oct 28, 20252,650.002,670.002,645.002,660.002,465.130.38%42,602
Oct 27, 20252,680.002,690.002,650.002,650.002,455.86-1.12%177,687
Oct 24, 20252,670.002,690.002,660.002,680.002,483.660.37%109,966
Oct 23, 20252,665.002,675.002,650.002,670.002,474.40-75,276
Oct 22, 20252,650.002,670.002,640.002,670.002,474.400.75%50,088
Oct 21, 20252,660.002,670.002,635.002,650.002,455.86-0.38%123,316
Oct 20, 20252,655.002,660.002,635.002,660.002,465.130.19%71,599
Oct 17, 20252,680.002,680.002,630.002,655.002,460.49-0.75%173,812
Oct 16, 20252,675.002,700.002,665.002,675.002,479.03-139,839
Oct 15, 20252,660.002,695.002,660.002,675.002,479.030.56%139,460
Oct 14, 20252,670.002,690.002,660.002,660.002,465.13-0.37%44,264
Oct 13, 20252,650.002,675.002,640.002,670.002,474.400.38%58,825
Oct 10, 20252,680.002,695.002,655.002,660.002,465.13-0.75%162,819