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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18,620	18,790	18,790	18,790	18,390	35,250
February 19, 2026	18,300	18,580	18,580	18,880	18,000	49,475
February 13, 2026	18,260	18,300	18,300	18,440	17,870	60,855
February 12, 2026	18,500	18,260	18,260	18,730	18,080	82,739
February 11, 2026	17,100	18,600	18,600	18,860	16,700	270,540
February 10, 2026	16,540	17,030	17,030	17,500	16,540	106,228
February 09, 2026	16,330	16,540	16,540	17,710	16,320	224,938
February 06, 2026	17,210	16,330	16,330	17,270	16,200	65,521
February 05, 2026	17,400	17,110	17,110	17,600	16,920	71,513
February 04, 2026	16,980	17,400	17,400	17,590	16,750	51,145
February 03, 2026	16,600	16,980	16,980	17,100	16,600	38,935
February 02, 2026	17,020	16,850	16,850	17,180	16,410	72,984
January 30, 2026	16,850	17,020	17,020	17,340	16,620	50,930
January 29, 2026	16,660	16,950	16,950	17,250	16,310	102,931
January 28, 2026	16,510	16,650	16,650	16,790	16,230	96,563
January 27, 2026	16,740	16,510	16,510	16,750	16,240	85,701
January 26, 2026	17,300	16,780	16,780	17,390	16,360	128,273
January 23, 2026	16,990	17,300	17,300	17,480	16,360	131,987
January 22, 2026	16,900	16,880	16,880	17,180	16,550	63,437
January 21, 2026	17,180	16,760	16,760	17,560	16,490	93,800
January 20, 2026	17,010	17,310	17,310	17,550	16,800	62,354
January 19, 2026	16,340	17,010	17,010	17,220	15,800	137,517
January 16, 2026	15,380	15,990	15,990	16,370	15,300	108,570
January 15, 2026	15,260	15,380	15,380	15,770	15,030	66,813
January 14, 2026	15,370	15,260	15,260	15,480	15,030	148,209
January 13, 2026	15,800	15,350	15,350	15,820	15,100	83,008
January 12, 2026	15,710	15,800	15,800	16,000	15,450	66,572
January 09, 2026	14,640	15,770	15,770	16,430	14,600	388,320
January 08, 2026	13,490	14,780	14,780	15,500	13,200	732,825
January 07, 2026	13,050	13,490	13,490	13,490	12,970	85,260
January 06, 2026	13,440	13,050	13,050	13,440	12,990	70,299
January 05, 2026	13,800	13,450	13,450	14,080	13,310	146,585
January 02, 2026	13,150	13,860	13,860	16,250	13,150	1.11M
December 30, 2025	12,610	12,850	12,850	12,990	12,590	54,561
December 29, 2025	12,650	12,600	12,600	12,650	12,320	16,662
December 26, 2025	12,610	12,650	12,650	12,790	12,430	27,941
December 24, 2025	12,850	12,680	12,680	12,850	12,600	12,932
December 23, 2025	12,820	12,770	12,770	12,980	12,680	12,428
December 22, 2025	12,920	12,820	12,820	13,070	12,780	15,695
December 19, 2025	12,560	12,900	12,900	12,980	12,560	46,493
December 18, 2025	12,870	12,660	12,660	13,000	12,560	46,605
December 17, 2025	12,850	12,870	12,870	12,980	12,670	51,350
December 16, 2025	13,170	12,840	12,840	13,180	12,700	36,468
December 15, 2025	12,920	13,150	13,150	13,400	12,700	80,976
December 12, 2025	12,910	12,950	12,950	13,280	12,620	82,303
December 11, 2025	12,400	12,790	12,790	12,970	12,310	53,821
December 10, 2025	12,310	12,390	12,390	12,480	12,300	14,761
December 09, 2025	12,210	12,400	12,400	12,410	12,160	16,991
December 08, 2025	12,480	12,210	12,210	12,480	12,180	13,684
December 05, 2025	12,290	12,370	12,370	12,490	12,210	25,677
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

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