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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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