Kangnam Jevisco Co., Ltd (KRX:000860)
South Korea
· Delayed Price · Currency is KRW 14,860
-1,020 (-6.42%)
Last updated: Mar 9, 2026, 2:49 PM KST
Kangnam Jevisco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 92,140 |
| Mar 5, 2026 | 15,450.00 | 16,270.00 | 15,450.00 | 15,880.00 | 15,880.00 | 3.05% | 65,560 |
| Mar 4, 2026 | 16,800.00 | 17,040.00 | 15,290.00 | 15,410.00 | 15,410.00 | -10.72% | 130,746 |
| Mar 3, 2026 | 17,410.00 | 17,710.00 | 16,880.00 | 17,260.00 | 17,260.00 | -2.76% | 51,365 |
| Feb 27, 2026 | 17,950.00 | 17,950.00 | 17,510.00 | 17,750.00 | 17,750.00 | -0.22% | 60,443 |
| Feb 26, 2026 | 17,630.00 | 17,980.00 | 17,630.00 | 17,790.00 | 17,790.00 | -0.06% | 53,797 |
| Feb 25, 2026 | 18,200.00 | 18,330.00 | 17,710.00 | 17,800.00 | 17,550.00 | -0.89% | 34,020 |
| Feb 24, 2026 | 17,970.00 | 18,100.00 | 17,640.00 | 17,960.00 | 17,707.75 | -1.64% | 63,843 |
| Feb 23, 2026 | 18,850.00 | 18,850.00 | 17,870.00 | 18,260.00 | 18,003.54 | -2.82% | 86,839 |
| Feb 20, 2026 | 18,620.00 | 18,790.00 | 18,390.00 | 18,790.00 | 18,526.10 | 1.13% | 35,251 |
| Feb 19, 2026 | 18,300.00 | 18,880.00 | 18,000.00 | 18,580.00 | 18,319.04 | 1.53% | 49,475 |
| Feb 13, 2026 | 18,260.00 | 18,440.00 | 17,870.00 | 18,300.00 | 18,042.98 | 0.22% | 59,645 |
| Feb 12, 2026 | 18,500.00 | 18,730.00 | 18,080.00 | 18,260.00 | 18,003.54 | -1.83% | 81,556 |
| Feb 11, 2026 | 17,100.00 | 18,860.00 | 16,700.00 | 18,600.00 | 18,338.76 | 9.22% | 269,040 |
| Feb 10, 2026 | 16,540.00 | 17,500.00 | 16,540.00 | 17,030.00 | 16,790.81 | 2.96% | 104,619 |
| Feb 9, 2026 | 16,330.00 | 17,710.00 | 16,320.00 | 16,540.00 | 16,307.70 | 1.29% | 224,938 |
| Feb 6, 2026 | 17,210.00 | 17,270.00 | 16,200.00 | 16,330.00 | 16,100.65 | -4.56% | 65,821 |
| Feb 5, 2026 | 17,400.00 | 17,600.00 | 16,920.00 | 17,110.00 | 16,869.69 | -1.67% | 71,513 |
| Feb 4, 2026 | 16,980.00 | 17,590.00 | 16,750.00 | 17,400.00 | 17,155.62 | 2.47% | 51,145 |
| Feb 3, 2026 | 16,600.00 | 17,100.00 | 16,600.00 | 16,980.00 | 16,741.52 | 0.77% | 38,935 |
| Feb 2, 2026 | 17,020.00 | 17,180.00 | 16,410.00 | 16,850.00 | 16,613.34 | -1.00% | 72,984 |
| Jan 30, 2026 | 16,850.00 | 17,340.00 | 16,620.00 | 17,020.00 | 16,780.96 | 0.41% | 50,930 |
| Jan 29, 2026 | 16,660.00 | 17,250.00 | 16,310.00 | 16,950.00 | 16,711.94 | 1.80% | 103,097 |
| Jan 28, 2026 | 16,510.00 | 16,790.00 | 16,230.00 | 16,650.00 | 16,416.15 | 0.85% | 96,563 |
| Jan 27, 2026 | 16,740.00 | 16,750.00 | 16,240.00 | 16,510.00 | 16,278.12 | -1.61% | 85,701 |
| Jan 26, 2026 | 17,300.00 | 17,390.00 | 16,360.00 | 16,780.00 | 16,544.33 | -3.01% | 127,255 |
| Jan 23, 2026 | 16,990.00 | 17,480.00 | 16,360.00 | 17,300.00 | 17,057.02 | 2.49% | 131,987 |
| Jan 22, 2026 | 16,900.00 | 17,180.00 | 16,550.00 | 16,880.00 | 16,642.92 | 0.72% | 63,348 |
| Jan 21, 2026 | 17,180.00 | 17,560.00 | 16,490.00 | 16,760.00 | 16,524.61 | -3.18% | 93,800 |
| Jan 20, 2026 | 17,010.00 | 17,550.00 | 16,800.00 | 17,310.00 | 17,066.88 | 1.76% | 62,354 |
| Jan 19, 2026 | 16,340.00 | 17,220.00 | 15,800.00 | 17,010.00 | 16,771.10 | 6.38% | 135,981 |
| Jan 16, 2026 | 15,380.00 | 16,370.00 | 15,300.00 | 15,990.00 | 15,765.42 | 3.97% | 106,911 |
| Jan 15, 2026 | 15,260.00 | 15,770.00 | 15,030.00 | 15,380.00 | 15,163.99 | 0.79% | 66,813 |
| Jan 14, 2026 | 15,370.00 | 15,480.00 | 15,030.00 | 15,260.00 | 15,045.67 | -0.59% | 148,509 |
| Jan 13, 2026 | 15,800.00 | 15,820.00 | 15,100.00 | 15,350.00 | 15,134.41 | -2.85% | 83,008 |
| Jan 12, 2026 | 15,710.00 | 16,000.00 | 15,450.00 | 15,800.00 | 15,578.09 | 0.19% | 66,573 |
| Jan 9, 2026 | 14,640.00 | 16,430.00 | 14,600.00 | 15,770.00 | 15,548.51 | 6.70% | 388,320 |
| Jan 8, 2026 | 13,490.00 | 15,500.00 | 13,200.00 | 14,780.00 | 14,572.42 | 9.56% | 732,825 |
| Jan 7, 2026 | 13,050.00 | 13,490.00 | 12,970.00 | 13,490.00 | 13,300.53 | 3.37% | 85,260 |
| Jan 6, 2026 | 13,440.00 | 13,440.00 | 12,990.00 | 13,050.00 | 12,866.71 | -2.97% | 70,299 |
| Jan 5, 2026 | 13,800.00 | 14,080.00 | 13,310.00 | 13,450.00 | 13,261.10 | -2.96% | 145,058 |
| Jan 2, 2026 | 13,150.00 | 16,250.00 | 13,150.00 | 13,860.00 | 13,665.34 | 7.86% | 1,111,206 |
| Dec 30, 2025 | 12,610.00 | 12,990.00 | 12,590.00 | 12,850.00 | 12,669.52 | 1.98% | 54,582 |
| Dec 29, 2025 | 12,650.00 | 12,650.00 | 12,320.00 | 12,600.00 | 12,423.03 | -0.40% | 16,662 |
| Dec 26, 2025 | 12,610.00 | 12,790.00 | 12,430.00 | 12,650.00 | 12,472.33 | -0.24% | 27,222 |
| Dec 24, 2025 | 12,850.00 | 12,850.00 | 12,600.00 | 12,680.00 | 12,501.91 | -0.70% | 12,877 |
| Dec 23, 2025 | 12,820.00 | 12,980.00 | 12,680.00 | 12,770.00 | 12,590.65 | -0.39% | 12,428 |
| Dec 22, 2025 | 12,920.00 | 13,070.00 | 12,780.00 | 12,820.00 | 12,639.94 | -0.62% | 15,539 |
| Dec 19, 2025 | 12,560.00 | 12,980.00 | 12,560.00 | 12,900.00 | 12,718.82 | 1.90% | 46,224 |
| Dec 18, 2025 | 12,870.00 | 13,000.00 | 12,560.00 | 12,660.00 | 12,482.19 | -1.63% | 46,382 |
| Dec 17, 2025 | 12,850.00 | 12,980.00 | 12,670.00 | 12,870.00 | 12,689.24 | 0.23% | 51,350 |
| Dec 16, 2025 | 13,170.00 | 13,180.00 | 12,700.00 | 12,840.00 | 12,659.66 | -2.36% | 36,013 |
| Dec 15, 2025 | 12,920.00 | 13,400.00 | 12,700.00 | 13,150.00 | 12,965.31 | 1.54% | 80,312 |
| Dec 12, 2025 | 12,910.00 | 13,280.00 | 12,620.00 | 12,950.00 | 12,768.12 | 1.25% | 82,303 |
| Dec 11, 2025 | 12,400.00 | 12,970.00 | 12,310.00 | 12,790.00 | 12,610.37 | 3.23% | 53,233 |
| Dec 10, 2025 | 12,310.00 | 12,480.00 | 12,300.00 | 12,390.00 | 12,215.98 | -0.08% | 14,761 |
| Dec 9, 2025 | 12,210.00 | 12,410.00 | 12,160.00 | 12,400.00 | 12,225.84 | 1.56% | 16,991 |
| Dec 8, 2025 | 12,480.00 | 12,480.00 | 12,180.00 | 12,210.00 | 12,038.51 | -1.29% | 13,684 |
| Dec 5, 2025 | 12,290.00 | 12,490.00 | 12,210.00 | 12,370.00 | 12,196.26 | 0.65% | 25,677 |
| Dec 4, 2025 | 12,480.00 | 12,620.00 | 11,910.00 | 12,290.00 | 12,117.39 | -0.73% | 54,499 |
| Dec 3, 2025 | 12,090.00 | 12,390.00 | 12,040.00 | 12,380.00 | 12,206.12 | 3.08% | 37,992 |
| Dec 2, 2025 | 12,150.00 | 12,190.00 | 11,870.00 | 12,010.00 | 11,841.32 | 0.25% | 23,595 |
| Dec 1, 2025 | 12,040.00 | 12,200.00 | 11,920.00 | 11,980.00 | 11,811.74 | -0.50% | 20,460 |
| Nov 28, 2025 | 11,870.00 | 12,070.00 | 11,800.00 | 12,040.00 | 11,870.90 | 1.43% | 13,769 |
| Nov 27, 2025 | 12,000.00 | 12,020.00 | 11,740.00 | 11,870.00 | 11,703.29 | -0.25% | 23,141 |
| Nov 26, 2025 | 11,840.00 | 11,920.00 | 11,750.00 | 11,900.00 | 11,732.87 | 1.45% | 12,162 |
| Nov 25, 2025 | 11,890.00 | 11,990.00 | 11,700.00 | 11,730.00 | 11,565.25 | -0.68% | 26,439 |
| Nov 24, 2025 | 12,000.00 | 12,140.00 | 11,810.00 | 11,810.00 | 11,644.13 | -1.58% | 18,305 |
| Nov 21, 2025 | 12,050.00 | 12,080.00 | 11,870.00 | 12,000.00 | 11,831.46 | -0.41% | 19,867 |
| Nov 20, 2025 | 11,770.00 | 12,110.00 | 11,770.00 | 12,050.00 | 11,880.76 | 1.86% | 13,533 |
| Nov 19, 2025 | 12,060.00 | 12,060.00 | 11,760.00 | 11,830.00 | 11,663.85 | -1.50% | 20,601 |
| Nov 18, 2025 | 12,460.00 | 12,460.00 | 12,010.00 | 12,010.00 | 11,841.32 | -3.46% | 22,843 |
| Nov 17, 2025 | 12,750.00 | 12,750.00 | 12,410.00 | 12,440.00 | 12,265.28 | -2.43% | 22,209 |
| Nov 14, 2025 | 12,640.00 | 12,890.00 | 12,550.00 | 12,750.00 | 12,570.93 | 0.47% | 43,927 |
| Nov 13, 2025 | 12,750.00 | 12,750.00 | 12,490.00 | 12,690.00 | 12,511.77 | 0.24% | 15,059 |
| Nov 12, 2025 | 12,410.00 | 12,770.00 | 12,360.00 | 12,660.00 | 12,482.19 | 2.01% | 29,117 |
| Nov 11, 2025 | 12,080.00 | 12,760.00 | 12,080.00 | 12,410.00 | 12,235.70 | 1.72% | 62,079 |
| Nov 10, 2025 | 12,200.00 | 12,320.00 | 12,030.00 | 12,200.00 | 12,028.65 | 1.41% | 18,111 |
| Nov 7, 2025 | 11,930.00 | 12,180.00 | 11,820.00 | 12,030.00 | 11,861.04 | 0.25% | 26,443 |
| Nov 6, 2025 | 11,560.00 | 12,000.00 | 11,440.00 | 12,000.00 | 11,831.46 | 4.35% | 42,842 |
| Nov 5, 2025 | 11,990.00 | 11,990.00 | 11,110.00 | 11,500.00 | 11,338.48 | -3.60% | 44,794 |
| Nov 4, 2025 | 12,100.00 | 12,100.00 | 11,900.00 | 11,930.00 | 11,762.44 | -1.40% | 23,727 |
| Nov 3, 2025 | 12,370.00 | 12,370.00 | 12,050.00 | 12,100.00 | 11,930.06 | -1.55% | 18,418 |
| Oct 31, 2025 | 12,350.00 | 12,350.00 | 12,070.00 | 12,290.00 | 12,117.39 | 0.33% | 20,986 |
| Oct 30, 2025 | 12,350.00 | 12,370.00 | 12,090.00 | 12,250.00 | 12,077.95 | -0.08% | 28,689 |
| Oct 29, 2025 | 12,080.00 | 12,260.00 | 11,980.00 | 12,260.00 | 12,087.81 | 1.16% | 42,364 |
| Oct 28, 2025 | 12,210.00 | 12,210.00 | 12,040.00 | 12,120.00 | 11,949.78 | -0.90% | 9,730 |
| Oct 27, 2025 | 12,090.00 | 12,900.00 | 12,010.00 | 12,230.00 | 12,058.23 | 1.92% | 45,329 |
| Oct 24, 2025 | 12,130.00 | 12,130.00 | 11,990.00 | 12,000.00 | 11,831.46 | -0.99% | 23,580 |
| Oct 23, 2025 | 12,060.00 | 12,240.00 | 12,060.00 | 12,120.00 | 11,949.78 | -0.49% | 8,859 |
| Oct 22, 2025 | 12,330.00 | 12,330.00 | 12,010.00 | 12,180.00 | 12,008.93 | -0.16% | 10,201 |
| Oct 21, 2025 | 12,200.00 | 12,270.00 | 12,070.00 | 12,200.00 | 12,028.65 | 0.91% | 15,509 |
| Oct 20, 2025 | 12,150.00 | 12,200.00 | 11,960.00 | 12,090.00 | 11,920.20 | -0.74% | 15,686 |
| Oct 17, 2025 | 12,240.00 | 12,380.00 | 12,120.00 | 12,180.00 | 12,008.93 | -0.90% | 35,488 |
| Oct 16, 2025 | 12,000.00 | 12,430.00 | 11,870.00 | 12,290.00 | 12,117.39 | 3.54% | 66,496 |
| Oct 15, 2025 | 12,040.00 | 12,040.00 | 11,720.00 | 11,870.00 | 11,703.29 | 1.54% | 30,982 |
| Oct 14, 2025 | 12,080.00 | 12,080.00 | 11,680.00 | 11,690.00 | 11,525.81 | -1.10% | 25,894 |
| Oct 13, 2025 | 12,020.00 | 12,020.00 | 11,810.00 | 11,820.00 | 11,653.99 | -1.66% | 6,925 |
| Oct 10, 2025 | 12,180.00 | 12,220.00 | 12,000.00 | 12,020.00 | 11,851.18 | -1.56% | 13,639 |