Skip to main content
Kangnam Jevisco Co., Ltd (KRX:000860)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,370
+80 (0.65%)
At close: Dec 5, 2025

Kangnam Jevisco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512,290.0012,490.0012,210.0012,370.0012,370.000.65%25,677
Dec 4, 202512,480.0012,620.0011,910.0012,290.0012,290.00-0.73%54,499
Dec 3, 202512,090.0012,390.0012,040.0012,380.0012,380.003.08%37,952
Dec 2, 202512,150.0012,190.0011,870.0012,010.0012,010.000.25%23,595
Dec 1, 202512,040.0012,200.0011,920.0011,980.0011,980.00-0.50%20,460
Nov 28, 202511,870.0012,070.0011,800.0012,040.0012,040.001.43%13,769
Nov 27, 202512,000.0012,020.0011,740.0011,870.0011,870.00-0.25%23,141
Nov 26, 202511,840.0011,920.0011,750.0011,900.0011,900.001.45%12,162
Nov 25, 202511,890.0011,990.0011,700.0011,730.0011,730.00-0.68%26,439
Nov 24, 202512,000.0012,140.0011,810.0011,810.0011,810.00-1.58%18,305
Nov 21, 202512,050.0012,080.0011,870.0012,000.0012,000.00-0.41%19,795
Nov 20, 202511,770.0012,110.0011,770.0012,050.0012,050.001.86%13,533
Nov 19, 202512,060.0012,060.0011,760.0011,830.0011,830.00-1.50%20,601
Nov 18, 202512,460.0012,460.0012,010.0012,010.0012,010.00-3.46%22,843
Nov 17, 202512,750.0012,750.0012,410.0012,440.0012,440.00-2.43%22,209
Nov 14, 202512,640.0012,890.0012,550.0012,750.0012,750.000.47%43,927
Nov 13, 202512,750.0012,750.0012,490.0012,690.0012,690.000.24%15,059
Nov 12, 202512,410.0012,770.0012,360.0012,660.0012,660.002.01%29,117
Nov 11, 202512,080.0012,760.0012,080.0012,410.0012,410.001.72%62,079
Nov 10, 202512,200.0012,320.0012,030.0012,200.0012,200.001.41%18,111
Nov 7, 202511,930.0012,180.0011,820.0012,030.0012,030.000.25%26,443
Nov 6, 202511,560.0012,000.0011,440.0012,000.0012,000.004.35%42,842
Nov 5, 202511,990.0011,990.0011,110.0011,500.0011,500.00-3.60%44,794
Nov 4, 202512,100.0012,100.0011,900.0011,930.0011,930.00-1.40%23,727
Nov 3, 202512,370.0012,370.0012,050.0012,100.0012,100.00-1.55%18,418
Oct 31, 202512,350.0012,350.0012,070.0012,290.0012,290.000.33%20,986
Oct 30, 202512,350.0012,370.0012,090.0012,250.0012,250.00-0.08%28,689
Oct 29, 202512,080.0012,260.0011,980.0012,260.0012,260.001.16%42,364
Oct 28, 202512,210.0012,210.0012,040.0012,120.0012,120.00-0.90%9,730
Oct 27, 202512,090.0012,900.0012,010.0012,230.0012,230.001.92%45,329
Oct 24, 202512,130.0012,130.0011,990.0012,000.0012,000.00-0.99%23,580
Oct 23, 202512,060.0012,240.0012,060.0012,120.0012,120.00-0.49%8,859
Oct 22, 202512,330.0012,330.0012,010.0012,180.0012,180.00-0.16%10,201
Oct 21, 202512,200.0012,270.0012,070.0012,200.0012,200.000.91%15,509
Oct 20, 202512,150.0012,200.0011,960.0012,090.0012,090.00-0.74%15,686
Oct 17, 202512,240.0012,380.0012,120.0012,180.0012,180.00-0.90%35,488
Oct 16, 202512,000.0012,430.0011,870.0012,290.0012,290.003.54%66,496
Oct 15, 202512,040.0012,040.0011,720.0011,870.0011,870.001.54%30,982
Oct 14, 202512,080.0012,080.0011,680.0011,690.0011,690.00-1.10%25,894
Oct 13, 202512,020.0012,020.0011,810.0011,820.0011,820.00-1.66%6,925
Oct 10, 202512,180.0012,220.0012,000.0012,020.0012,020.00-1.56%13,639
Oct 2, 202512,120.0012,290.0012,070.0012,210.0012,210.001.92%11,203
Oct 1, 202512,200.0012,200.0011,890.0011,980.0011,980.00-0.99%9,087
Sep 30, 202511,860.0012,200.0011,750.0012,100.0012,100.001.94%24,093
Sep 29, 202511,780.0011,950.0011,770.0011,870.0011,870.000.68%13,876
Sep 26, 202511,890.0011,890.0011,730.0011,790.0011,790.00-0.84%9,387
Sep 25, 202511,970.0011,970.0011,840.0011,890.0011,890.00-0.75%13,093
Sep 24, 202512,160.0012,190.0011,960.0011,980.0011,980.00-1.72%17,073
Sep 23, 202512,240.0012,240.0012,180.0012,190.0012,190.00-0.41%9,564
Sep 22, 202512,030.0012,480.0012,030.0012,240.0012,240.001.49%26,464
Sep 19, 202512,100.0012,190.0012,050.0012,060.0012,060.00-0.33%12,239
Sep 18, 202512,170.0012,240.0012,080.0012,100.0012,100.00-16,200
Sep 17, 202512,140.0012,160.0012,090.0012,100.0012,100.00-0.58%11,947
Sep 16, 202512,160.0012,300.0012,150.0012,170.0012,170.00-0.81%20,424
Sep 15, 202512,340.0012,350.0012,100.0012,270.0012,270.000.16%32,342
Sep 12, 202512,320.0012,360.0012,230.0012,250.0012,250.00-0.89%16,702
Sep 11, 202512,310.0012,490.0012,210.0012,360.0012,360.000.41%14,328
Sep 10, 202512,050.0012,560.0012,050.0012,310.0012,310.001.40%34,934
Sep 9, 202512,060.0012,240.0012,010.0012,140.0012,140.000.91%34,398
Sep 8, 202511,890.0012,030.0011,800.0012,030.0012,030.001.18%9,091
Sep 5, 202511,870.0012,070.0011,840.0011,890.0011,890.000.17%19,845
Sep 4, 202511,980.0012,010.0011,800.0011,870.0011,870.00-0.92%20,616
Sep 3, 202511,620.0012,000.0011,500.0011,980.0011,980.003.19%27,522
Sep 2, 202511,500.0011,690.0011,500.0011,610.0011,610.000.96%3,314
Sep 1, 202511,630.0011,720.0011,450.0011,500.0011,500.00-1.20%15,953
Aug 29, 202511,770.0011,920.0011,200.0011,640.0011,640.00-0.09%39,532
Aug 28, 202511,680.0011,980.0011,650.0011,650.0011,650.00-0.26%15,460
Aug 27, 202511,800.0011,910.0011,500.0011,680.0011,680.00-1.27%21,827
Aug 26, 202511,960.0011,960.0011,750.0011,830.0011,830.000.25%10,448
Aug 25, 202511,760.0011,990.0011,760.0011,800.0011,800.00-0.17%5,188
Aug 22, 202511,870.0012,000.0011,810.0011,820.0011,820.00-0.42%5,532
Aug 21, 202511,740.0011,950.0011,680.0011,870.0011,870.001.11%15,578
Aug 20, 202511,900.0011,900.0011,540.0011,740.0011,740.00-1.59%31,724
Aug 19, 202512,000.0012,050.0011,910.0011,930.0011,930.00-0.75%21,273
Aug 18, 202512,020.0012,220.0012,000.0012,020.0012,020.00-1.23%17,069
Aug 14, 202512,260.0012,290.0012,040.0012,170.0012,170.00-0.65%23,817
Aug 13, 202512,320.0012,960.0012,110.0012,250.0012,250.00-0.57%30,195
Aug 12, 202512,320.0012,440.0012,300.0012,320.0012,320.00-0.08%10,336
Aug 11, 202512,400.0012,580.0012,310.0012,330.0012,330.00-0.56%18,237
Aug 8, 202512,470.0012,650.0012,390.0012,400.0012,400.00-0.56%10,818
Aug 7, 202512,690.0012,690.0012,430.0012,470.0012,470.00-1.34%14,133
Aug 6, 202512,330.0012,640.0012,330.0012,640.0012,640.001.94%27,362
Aug 5, 202512,360.0012,590.0012,350.0012,400.0012,400.000.90%17,547
Aug 4, 202512,320.0012,430.0012,100.0012,290.0012,290.00-0.08%27,758
Aug 1, 202512,740.0012,750.0012,220.0012,300.0012,300.00-2.84%22,468
Jul 31, 202512,600.0012,680.0012,510.0012,660.0012,660.000.64%34,078
Jul 30, 202512,690.0012,690.0012,500.0012,580.0012,580.000.16%14,290
Jul 29, 202512,630.0012,630.0012,450.0012,560.0012,560.000.08%17,928
Jul 28, 202512,590.0012,610.0012,480.0012,550.0012,550.00-0.40%23,617
Jul 25, 202512,660.0012,710.0012,570.0012,600.0012,600.00-9,107
Jul 24, 202512,720.0012,850.0012,580.0012,600.0012,600.00-1.02%24,298
Jul 23, 202512,630.0013,020.0012,620.0012,730.0012,730.001.03%45,569
Jul 22, 202512,750.0012,750.0012,520.0012,600.0012,600.00-27,223
Jul 21, 202512,720.0012,800.0012,560.0012,600.0012,600.00-0.40%15,388
Jul 18, 202512,990.0012,990.0012,560.0012,650.0012,650.00-1.56%23,784
Jul 17, 202513,330.0013,400.0012,840.0012,850.0012,850.00-3.02%33,027
Jul 16, 202513,440.0013,440.0013,100.0013,250.0013,250.00-0.38%28,604
Jul 15, 202513,100.0013,300.0012,950.0013,300.0013,300.001.99%76,336
Jul 14, 202513,110.0013,190.0012,980.0013,040.0013,040.00-0.38%26,909
Jul 11, 202513,050.0013,210.0012,960.0013,090.0013,090.000.61%30,828