Kangnam Jevisco Co., Ltd (KRX:000860)
South Korea
· Delayed Price · Currency is KRW 17,240
-480 (-2.71%)
Last updated: Apr 29, 2026, 2:15 PM KST
Kangnam Jevisco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17,830.00 | 18,170.00 | 17,620.00 | 17,720.00 | 17,720.00 | 0.11% | 40,440 |
| Apr 27, 2026 | 17,650.00 | 17,830.00 | 17,270.00 | 17,700.00 | 17,700.00 | 1.03% | 31,479 |
| Apr 24, 2026 | 16,500.00 | 17,540.00 | 16,450.00 | 17,520.00 | 17,520.00 | 6.25% | 57,205 |
| Apr 23, 2026 | 16,800.00 | 16,800.00 | 16,400.00 | 16,490.00 | 16,490.00 | -0.96% | 30,519 |
| Apr 22, 2026 | 16,130.00 | 16,710.00 | 16,090.00 | 16,650.00 | 16,650.00 | 3.48% | 43,530 |
| Apr 21, 2026 | 15,230.00 | 16,090.00 | 15,020.00 | 16,090.00 | 16,090.00 | 5.65% | 49,380 |
| Apr 20, 2026 | 14,580.00 | 15,240.00 | 14,380.00 | 15,230.00 | 15,230.00 | 4.46% | 45,805 |
| Apr 17, 2026 | 14,540.00 | 14,700.00 | 14,340.00 | 14,580.00 | 14,580.00 | 1.82% | 18,528 |
| Apr 16, 2026 | 14,460.00 | 14,510.00 | 14,320.00 | 14,320.00 | 14,320.00 | -0.97% | 19,075 |
| Apr 15, 2026 | 14,270.00 | 14,970.00 | 14,270.00 | 14,460.00 | 14,460.00 | 1.33% | 18,716 |
| Apr 14, 2026 | 14,000.00 | 14,450.00 | 13,910.00 | 14,270.00 | 14,270.00 | 1.93% | 16,373 |
| Apr 13, 2026 | 13,990.00 | 14,030.00 | 13,700.00 | 14,000.00 | 14,000.00 | 0.07% | 8,931 |
| Apr 10, 2026 | 13,640.00 | 13,990.00 | 13,640.00 | 13,990.00 | 13,990.00 | 2.57% | 15,774 |
| Apr 9, 2026 | 14,100.00 | 14,100.00 | 13,470.00 | 13,640.00 | 13,640.00 | -4.21% | 28,202 |
| Apr 8, 2026 | 13,930.00 | 14,270.00 | 13,930.00 | 14,240.00 | 14,240.00 | 4.55% | 22,163 |
| Apr 7, 2026 | 14,290.00 | 14,290.00 | 13,610.00 | 13,620.00 | 13,620.00 | -3.13% | 20,755 |
| Apr 6, 2026 | 13,900.00 | 14,270.00 | 13,900.00 | 14,060.00 | 14,060.00 | 1.30% | 25,345 |
| Apr 3, 2026 | 13,740.00 | 14,100.00 | 13,720.00 | 13,880.00 | 13,880.00 | 1.68% | 14,370 |
| Apr 2, 2026 | 14,490.00 | 14,490.00 | 13,600.00 | 13,650.00 | 13,650.00 | -4.68% | 40,861 |
| Apr 1, 2026 | 14,000.00 | 14,360.00 | 14,000.00 | 14,320.00 | 14,320.00 | 3.62% | 30,552 |
| Mar 31, 2026 | 14,210.00 | 14,470.00 | 13,760.00 | 13,820.00 | 13,820.00 | -3.36% | 51,992 |
| Mar 30, 2026 | 14,960.00 | 14,960.00 | 14,150.00 | 14,300.00 | 14,300.00 | -4.86% | 26,200 |
| Mar 27, 2026 | 14,970.00 | 15,060.00 | 14,410.00 | 15,030.00 | 15,030.00 | -0.33% | 22,238 |
| Mar 26, 2026 | 14,730.00 | 15,420.00 | 14,430.00 | 15,080.00 | 15,080.00 | 2.31% | 95,374 |
| Mar 25, 2026 | 14,900.00 | 14,980.00 | 14,640.00 | 14,740.00 | 14,740.00 | -1.01% | 23,915 |
| Mar 24, 2026 | 14,630.00 | 14,890.00 | 14,360.00 | 14,890.00 | 14,890.00 | 4.13% | 44,310 |
| Mar 23, 2026 | 15,390.00 | 15,390.00 | 14,230.00 | 14,300.00 | 14,300.00 | -7.08% | 63,121 |
| Mar 20, 2026 | 15,500.00 | 15,500.00 | 15,060.00 | 15,390.00 | 15,390.00 | 0.92% | 45,976 |
| Mar 19, 2026 | 15,490.00 | 15,580.00 | 15,080.00 | 15,250.00 | 15,250.00 | -2.31% | 26,715 |
| Mar 18, 2026 | 15,370.00 | 15,660.00 | 15,370.00 | 15,610.00 | 15,610.00 | 1.56% | 35,802 |
| Mar 17, 2026 | 15,260.00 | 15,440.00 | 15,130.00 | 15,370.00 | 15,370.00 | 0.79% | 16,690 |
| Mar 16, 2026 | 15,610.00 | 15,610.00 | 15,150.00 | 15,250.00 | 15,250.00 | -2.24% | 34,711 |
| Mar 13, 2026 | 15,600.00 | 15,600.00 | 15,120.00 | 15,600.00 | 15,600.00 | - | 40,913 |
| Mar 12, 2026 | 15,470.00 | 15,680.00 | 15,320.00 | 15,600.00 | 15,600.00 | 1.30% | 44,452 |
| Mar 11, 2026 | 15,000.00 | 15,680.00 | 14,970.00 | 15,400.00 | 15,400.00 | 2.74% | 63,344 |
| Mar 10, 2026 | 15,630.00 | 15,630.00 | 14,850.00 | 14,990.00 | 14,990.00 | 0.87% | 70,715 |
| 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 |