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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	12,680	12,970	12,970	13,000	12,640	61,051
July 08, 2025	12,740	12,660	12,660	12,740	12,560	19,012
July 07, 2025	12,660	12,700	12,700	12,840	12,550	37,577
July 04, 2025	12,690	12,600	12,600	13,000	12,600	75,568
July 03, 2025	12,630	12,620	12,620	12,750	12,560	32,107
July 02, 2025	12,650	12,630	12,630	12,670	11,900	41,067
July 01, 2025	12,490	12,640	12,640	12,760	12,490	45,984
June 30, 2025	12,900	12,500	12,500	12,900	12,390	39,544
June 27, 2025	12,960	12,900	12,900	13,000	12,720	22,400
June 26, 2025	12,950	12,930	12,930	12,950	12,730	33,545
June 25, 2025	12,890	12,900	12,900	12,980	12,680	36,275
June 24, 2025	12,350	12,790	12,790	12,870	12,160	87,141
June 23, 2025	12,420	12,230	12,230	12,510	12,130	35,345
June 20, 2025	12,750	12,580	12,580	12,750	12,530	16,761
June 19, 2025	12,750	12,730	12,730	12,750	12,520	16,266
June 18, 2025	12,900	12,750	12,750	12,900	12,600	16,818
June 17, 2025	12,980	12,760	12,760	12,980	12,610	32,175
June 16, 2025	12,600	12,850	12,850	12,850	12,510	31,823
June 13, 2025	12,950	12,700	12,700	12,950	12,580	38,081
June 12, 2025	13,080	12,950	12,950	13,080	12,870	20,570
June 11, 2025	12,940	12,980	12,980	12,980	12,770	26,195
June 10, 2025	13,030	12,940	12,940	13,030	12,740	31,044
June 09, 2025	12,820	12,960	12,960	13,120	12,820	36,462
June 05, 2025	12,500	12,750	12,750	12,880	12,500	36,470
June 04, 2025	12,260	12,440	12,440	12,600	12,260	47,101
June 02, 2025	12,500	12,260	12,260	12,560	12,250	24,791
May 30, 2025	12,430	12,480	12,480	12,780	12,400	36,327
May 29, 2025	12,280	12,460	12,460	12,480	12,250	59,790
May 28, 2025	12,220	12,260	12,260	12,290	12,210	3,398
May 27, 2025	12,100	12,220	12,220	12,270	12,100	35,114
May 26, 2025	12,220	12,140	12,140	12,250	12,090	29,819
May 23, 2025	12,130	12,110	12,110	12,350	12,060	24,121
May 22, 2025	12,160	12,120	12,120	12,200	12,040	6,488

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