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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	11,980	11,870	11,870	12,010	11,800	20,571
September 03, 2025	11,620	11,980	11,980	12,000	11,500	27,522
September 02, 2025	11,500	11,610	11,610	11,690	11,500	3,314
September 01, 2025	11,630	11,500	11,500	11,720	11,450	15,976
August 29, 2025	11,770	11,640	11,640	11,920	11,200	39,531
August 28, 2025	11,680	11,650	11,650	11,980	11,650	15,460
August 27, 2025	11,800	11,680	11,680	11,910	11,500	21,827
August 26, 2025	11,960	11,830	11,830	11,960	11,750	10,448
August 25, 2025	11,760	11,800	11,800	11,990	11,760	5,511
August 22, 2025	11,870	11,820	11,820	12,000	11,810	5,826
August 21, 2025	11,740	11,870	11,870	11,950	11,680	15,578
August 20, 2025	11,900	11,740	11,740	11,900	11,540	31,835
August 19, 2025	12,000	11,930	11,930	12,050	11,910	21,273
August 18, 2025	12,020	12,020	12,020	12,220	12,000	17,068
August 14, 2025	12,260	12,170	12,170	12,290	12,040	23,817
August 13, 2025	12,320	12,250	12,250	12,960	12,110	30,195
August 12, 2025	12,320	12,320	12,320	12,440	12,300	10,338
August 11, 2025	12,400	12,330	12,330	12,580	12,310	18,237
August 08, 2025	12,470	12,400	12,400	12,650	12,390	10,818
August 07, 2025	12,690	12,470	12,470	12,690	12,430	14,133
August 06, 2025	12,330	12,640	12,640	12,640	12,330	28,038
August 05, 2025	12,360	12,400	12,400	12,590	12,350	17,547
August 04, 2025	12,320	12,290	12,290	12,430	12,100	28,333
August 01, 2025	12,740	12,300	12,300	12,750	12,220	22,468
July 31, 2025	12,600	12,660	12,660	12,680	12,510	34,088
July 30, 2025	12,690	12,580	12,580	12,690	12,500	14,290
July 29, 2025	12,630	12,560	12,560	12,630	12,450	17,964
July 28, 2025	12,590	12,550	12,550	12,610	12,480	23,617
July 25, 2025	12,660	12,600	12,600	12,710	12,570	9,096
July 24, 2025	12,720	12,600	12,600	12,850	12,580	24,298
July 23, 2025	12,630	12,730	12,730	13,020	12,620	45,175
July 22, 2025	12,750	12,600	12,600	12,750	12,520	27,223
July 21, 2025	12,720	12,600	12,600	12,800	12,560	15,514
July 18, 2025	12,990	12,650	12,650	12,990	12,560	24,383
July 17, 2025	13,330	12,850	12,850	13,400	12,840	33,027
July 16, 2025	13,440	13,250	13,250	13,440	13,100	28,604
July 15, 2025	13,100	13,300	13,300	13,300	12,950	76,336
July 14, 2025	13,110	13,040	13,040	13,190	12,980	26,785
July 11, 2025	13,050	13,090	13,090	13,210	12,960	30,828
July 10, 2025	13,000	13,010	13,010	13,170	12,920	39,119

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