Skip to main content
JUNGDAWN Co., Ltd. (KOSDAQ:208140)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,540.00
+5.00 (0.20%)
Apr 29, 2026, 3:30 PM KST

JUNGDAWN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,525.002,555.002,525.002,540.002,540.000.20%88,641
Apr 28, 20262,530.002,540.002,515.002,535.002,535.000.20%69,303
Apr 27, 20262,520.002,565.002,515.002,530.002,530.00-0.20%105,843
Apr 24, 20262,520.002,545.002,510.002,535.002,535.000.60%79,802
Apr 23, 20262,535.002,535.002,505.002,520.002,520.00-0.59%60,481
Apr 22, 20262,540.002,545.002,510.002,535.002,535.00-0.39%95,578
Apr 21, 20262,550.002,550.002,525.002,545.002,545.00-0.20%74,740
Apr 20, 20262,560.002,560.002,540.002,550.002,550.00-0.39%47,261
Apr 17, 20262,570.002,570.002,540.002,560.002,560.00-42,850
Apr 16, 20262,560.002,590.002,530.002,560.002,560.000.79%276,745
Apr 15, 20262,530.002,550.002,525.002,540.002,540.000.40%148,118
Apr 14, 20262,510.002,535.002,510.002,530.002,530.000.80%62,094
Apr 13, 20262,510.002,520.002,490.002,510.002,510.00-33,051
Apr 10, 20262,495.002,510.002,480.002,510.002,510.001.01%34,384
Apr 9, 20262,470.002,490.002,460.002,485.002,485.000.61%36,329
Apr 8, 20262,460.002,475.002,460.002,470.002,470.000.82%48,182
Apr 7, 20262,455.002,465.002,405.002,450.002,450.00-61,778
Apr 6, 20262,475.002,475.002,430.002,450.002,450.00-0.41%39,618
Apr 3, 20262,435.002,465.002,435.002,460.002,460.001.44%30,433
Apr 2, 20262,465.002,480.002,415.002,425.002,425.00-1.62%69,672
Apr 1, 20262,465.002,485.002,450.002,465.002,465.000.61%81,657
Mar 31, 20262,450.002,470.002,425.002,450.002,450.00-62,722
Mar 30, 20262,485.002,485.002,440.002,450.002,450.00-1.21%82,105
Mar 27, 20262,500.002,500.002,470.002,480.002,480.00-0.80%31,300
Mar 26, 20262,505.002,510.002,480.002,500.002,500.00-0.20%42,456
Mar 25, 20262,505.002,505.002,490.002,505.002,505.000.20%55,188
Mar 24, 20262,480.002,500.002,470.002,500.002,500.001.21%73,182
Mar 23, 20262,465.002,500.002,450.002,470.002,470.00-1.20%142,741
Mar 20, 20262,510.002,510.002,485.002,500.002,500.00-55,494
Mar 19, 20262,410.002,510.002,410.002,500.002,500.00-0.20%96,490
Mar 18, 20262,515.002,530.002,505.002,505.002,505.00-70,946
Mar 17, 20262,530.002,530.002,505.002,505.002,505.00-0.20%41,363
Mar 16, 20262,525.002,540.002,510.002,510.002,510.00-0.79%53,393
Mar 13, 20262,510.002,540.002,500.002,530.002,530.000.60%93,690
Mar 12, 20262,505.002,545.002,500.002,515.002,515.00-0.59%100,930
Mar 11, 20262,510.002,550.002,500.002,530.002,530.000.40%231,560
Mar 10, 20262,535.002,575.002,510.002,520.002,520.00-0.20%211,160
Mar 9, 20262,505.002,560.002,490.002,525.002,525.00-7.51%369,191
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