Jeong Moon Information. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 749.00 | 780.00 | 737.00 | 779.00 | 779.00 | 10,128 |
| 2026-10-15 | 770.00 | 780.00 | 738.00 | 749.00 | 749.00 | 12,879 |
| 2026-10-14 | 751.00 | 780.00 | 741.00 | 774.00 | 774.00 | 27,614 |
| 2026-10-13 | 751.00 | 798.00 | 736.00 | 751.00 | 751.00 | 25,333 |
| 2026-10-12 | 798.00 | 802.00 | 751.00 | 751.00 | 751.00 | 60,143 |
| 2026-10-08 | 808.00 | 819.00 | 799.00 | 802.00 | 802.00 | 9,594 |
| 2026-10-07 | 812.00 | 812.00 | 803.00 | 806.00 | 806.00 | 6,662 |
| 2026-10-06 | 818.00 | 819.00 | 802.00 | 812.00 | 812.00 | 9,929 |
| 2026-10-02 | 810.00 | 815.00 | 799.00 | 810.00 | 810.00 | 44,291 |
| 2026-10-01 | 806.00 | 815.00 | 799.00 | 812.00 | 812.00 | 14,472 |
| 2026-09-30 | 805.00 | 817.00 | 803.00 | 806.00 | 806.00 | 12,773 |
| 2026-09-29 | 810.00 | 810.00 | 795.00 | 804.00 | 804.00 | 2,437 |
| 2026-09-28 | 803.00 | 806.00 | 798.00 | 804.00 | 804.00 | 7,945 |
| 2026-09-23 | 815.00 | 816.00 | 800.00 | 803.00 | 803.00 | 17,944 |
| 2026-09-22 | 833.00 | 840.00 | 807.00 | 807.00 | 807.00 | 19,782 |
| 2026-09-21 | 838.00 | 839.00 | 805.00 | 834.00 | 834.00 | 47,959 |
| 2026-09-18 | 835.00 | 849.00 | 817.00 | 840.00 | 840.00 | 15,752 |
| 2026-09-17 | 806.00 | 840.00 | 806.00 | 838.00 | 838.00 | 34,517 |
| 2026-09-16 | 815.00 | 825.00 | 798.00 | 810.00 | 810.00 | 15,408 |
| 2026-09-15 | 808.00 | 818.00 | 801.00 | 815.00 | 815.00 | 14,085 |
| 2026-09-14 | 820.00 | 824.00 | 806.00 | 808.00 | 808.00 | 11,439 |
| 2026-09-11 | 823.00 | 861.00 | 808.00 | 821.00 | 821.00 | 24,731 |
| 2026-09-10 | 829.00 | 830.00 | 815.00 | 823.00 | 823.00 | 13,487 |
| 2026-09-09 | 821.00 | 850.00 | 814.00 | 831.00 | 831.00 | 28,323 |
| 2026-09-08 | 825.00 | 833.00 | 822.00 | 824.00 | 824.00 | 10,597 |
| 2026-09-07 | 830.00 | 859.00 | 821.00 | 825.00 | 825.00 | 33,152 |
| 2026-09-04 | 823.00 | 835.00 | 815.00 | 830.00 | 830.00 | 36,807 |
| 2026-09-03 | 828.00 | 840.00 | 816.00 | 821.00 | 821.00 | 82,499 |
| 2026-09-02 | 836.00 | 840.00 | 816.00 | 820.00 | 820.00 | 21,010 |
| 2026-09-01 | 850.00 | 850.00 | 824.00 | 836.00 | 836.00 | 27,000 |
| 2026-08-31 | 835.00 | 858.00 | 817.00 | 843.00 | 843.00 | 15,012 |
| 2026-08-28 | 839.00 | 839.00 | 820.00 | 835.00 | 835.00 | 14,154 |
| 2026-08-27 | 851.00 | 870.00 | 820.00 | 832.00 | 832.00 | 43,508 |
| 2026-08-26 | 824.00 | 869.00 | 806.00 | 855.00 | 855.00 | 95,332 |
| 2026-08-25 | 815.00 | 825.00 | 795.00 | 824.00 | 824.00 | 12,802 |
| 2026-08-24 | 823.00 | 849.00 | 800.00 | 820.00 | 820.00 | 16,376 |
| 2026-08-21 | 824.00 | 824.00 | 801.00 | 823.00 | 823.00 | 23,635 |
| 2026-08-20 | 820.00 | 855.00 | 813.00 | 821.00 | 821.00 | 28,740 |
| 2026-08-19 | 810.00 | 821.00 | 795.00 | 820.00 | 820.00 | 99,859 |
| 2026-08-18 | 812.00 | 864.00 | 809.00 | 817.00 | 817.00 | 105,354 |
| 2026-08-14 | 839.00 | 863.00 | 798.00 | 819.00 | 819.00 | 231,973 |
| 2026-08-13 | 858.00 | 887.00 | 784.00 | 823.00 | 823.00 | 406,862 |
| 2026-08-12 | 949.00 | 949.00 | 855.00 | 860.00 | 860.00 | 242,035 |
| 2026-08-11 | 965.00 | 965.00 | 869.00 | 940.00 | 940.00 | 207,924 |
| 2026-08-10 | 936.00 | 937.00 | 864.00 | 926.00 | 926.00 | 74,610 |
| 2026-08-07 | 956.00 | 956.00 | 850.00 | 936.00 | 936.00 | 397,293 |
| 2026-08-06 | 933.00 | 933.00 | 886.00 | 920.00 | 920.00 | 24,143 |
| 2026-08-05 | 924.00 | 957.00 | 924.00 | 933.00 | 933.00 | 17,339 |
| 2026-08-04 | 914.00 | 924.00 | 891.00 | 924.00 | 924.00 | 45,096 |
| 2026-08-03 | 939.00 | 964.00 | 914.00 | 914.00 | 914.00 | 282,068 |
| 2026-07-31 | 889.00 | 940.00 | 889.00 | 939.00 | 939.00 | 137,882 |
| 2026-07-30 | 874.00 | 901.00 | 873.00 | 898.00 | 898.00 | 53,632 |
| 2026-07-29 | 822.00 | 907.00 | 822.00 | 893.00 | 893.00 | 64,262 |
| 2026-07-28 | 838.00 | 868.00 | 785.00 | 868.00 | 868.00 | 29,722 |
| 2026-07-27 | 791.00 | 848.00 | 785.00 | 845.00 | 845.00 | 24,254 |
| 2026-07-24 | 794.00 | 822.00 | 770.00 | 798.00 | 798.00 | 8,951 |
| 2026-07-23 | 803.00 | 803.00 | 777.00 | 790.00 | 790.00 | 16,033 |
| 2026-07-22 | 814.00 | 814.00 | 774.00 | 810.00 | 810.00 | 19,797 |
| 2026-07-21 | 777.00 | 794.00 | 773.00 | 783.00 | 783.00 | 11,277 |
| 2026-07-20 | 784.00 | 833.00 | 769.00 | 777.00 | 777.00 | 12,881 |
Page 1 of 21 · 1,222 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.