Kangnam Jevisco Co., Ltd - 000860.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12,480	12,290	12,290	12,620	11,910	54,499
December 03, 2025	12,090	12,380	12,380	12,390	12,040	38,692
December 02, 2025	12,150	12,010	12,010	12,190	11,870	23,595
December 01, 2025	12,040	11,980	11,980	12,200	11,920	20,460
November 28, 2025	11,870	12,040	12,040	12,070	11,800	13,856
November 27, 2025	12,000	11,870	11,870	12,020	11,740	23,141
November 26, 2025	11,840	11,900	11,900	11,920	11,750	12,344
November 25, 2025	11,890	11,730	11,730	11,990	11,700	26,439
November 24, 2025	12,000	11,810	11,810	12,140	11,810	18,305
November 21, 2025	12,050	12,000	12,000	12,080	11,870	19,955
November 20, 2025	11,770	12,050	12,050	12,110	11,770	13,617
November 19, 2025	12,060	11,830	11,830	12,060	11,760	20,601
November 18, 2025	12,460	12,010	12,010	12,460	12,010	22,843
November 17, 2025	12,750	12,440	12,440	12,750	12,410	22,713
November 14, 2025	12,640	12,750	12,750	12,890	12,550	43,927
November 13, 2025	12,750	12,690	12,690	12,750	12,490	15,058
November 12, 2025	12,410	12,660	12,660	12,770	12,360	29,117
November 11, 2025	12,080	12,410	12,410	12,760	12,080	62,079
November 10, 2025	12,200	12,200	12,200	12,320	12,030	18,111
November 07, 2025	11,930	12,030	12,030	12,180	11,820	26,443
November 06, 2025	11,560	12,000	12,000	12,000	11,440	42,842
November 05, 2025	11,990	11,500	11,500	11,990	11,110	44,794
November 04, 2025	12,100	11,930	11,930	12,100	11,900	23,727
November 03, 2025	12,370	12,100	12,100	12,370	12,050	18,418
October 31, 2025	12,350	12,290	12,290	12,350	12,070	20,986
October 30, 2025	12,350	12,250	12,250	12,370	12,090	28,405
October 29, 2025	12,080	12,260	12,260	12,260	11,980	42,364
October 28, 2025	12,210	12,120	12,120	12,210	12,040	9,730
October 27, 2025	12,090	12,230	12,230	12,900	12,010	45,531
October 24, 2025	12,130	12,000	12,000	12,130	11,990	23,580
October 23, 2025	12,060	12,120	12,120	12,240	12,060	8,859
October 22, 2025	12,330	12,180	12,180	12,330	12,010	10,201
October 21, 2025	12,200	12,200	12,200	12,270	12,070	15,509
October 20, 2025	12,150	12,090	12,090	12,200	11,960	15,686
October 17, 2025	12,240	12,180	12,180	12,380	12,120	35,488
October 16, 2025	12,000	12,290	12,290	12,430	11,870	66,496
October 15, 2025	12,040	11,870	11,870	12,040	11,720	31,087
October 14, 2025	12,080	11,690	11,690	12,080	11,680	27,078
October 13, 2025	12,020	11,820	11,820	12,020	11,810	6,925
October 10, 2025	12,180	12,020	12,020	12,220	12,000	13,639
October 02, 2025	12,120	12,210	12,210	12,290	12,070	11,373
October 01, 2025	12,200	11,980	11,980	12,200	11,890	9,087
September 30, 2025	11,860	12,100	12,100	12,200	11,750	24,272
September 29, 2025	11,780	11,870	11,870	11,950	11,770	13,876
September 26, 2025	11,890	11,790	11,790	11,890	11,730	9,391
September 25, 2025	11,970	11,890	11,890	11,970	11,840	13,093
September 24, 2025	12,160	11,980	11,980	12,190	11,960	17,117
September 23, 2025	12,240	12,190	12,190	12,240	12,180	9,564
September 22, 2025	12,030	12,240	12,240	12,480	12,030	26,573
September 19, 2025	12,100	12,060	12,060	12,190	12,050	12,239
September 18, 2025	12,170	12,100	12,100	12,240	12,080	16,301
September 17, 2025	12,140	12,100	12,100	12,160	12,090	11,947
September 16, 2025	12,160	12,170	12,170	12,300	12,150	20,424
September 15, 2025	12,340	12,270	12,270	12,350	12,100	32,342
September 12, 2025	12,320	12,250	12,250	12,360	12,230	16,502
September 11, 2025	12,310	12,360	12,360	12,490	12,210	14,328
September 10, 2025	12,050	12,310	12,310	12,560	12,050	34,934
September 09, 2025	12,060	12,050	12,050	12,240	12,010	35,872
September 08, 2025	11,890	12,030	12,030	12,030	11,800	9,087
September 05, 2025	11,870	11,890	11,890	12,070	11,840	19,845

Kangnam Jevisco Co., Ltd (000860.KS) KSC