Jeong Moon Information. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 908.00 | 928.00 | 894.00 | 897.00 | 897.00 | 36,833 |
| 2024-07-22 | 918.00 | 918.00 | 900.00 | 908.00 | 908.00 | 71,161 |
| 2024-07-19 | 923.00 | 923.00 | 915.00 | 918.00 | 918.00 | 22,563 |
| 2024-07-18 | 935.00 | 935.00 | 910.00 | 925.00 | 925.00 | 52,461 |
| 2024-07-17 | 937.00 | 938.00 | 930.00 | 937.00 | 937.00 | 14,668 |
| 2024-07-16 | 940.00 | 940.00 | 928.00 | 937.00 | 937.00 | 32,490 |
| 2024-07-15 | 935.00 | 935.00 | 913.00 | 930.00 | 930.00 | 28,631 |
| 2024-07-12 | 930.00 | 930.00 | 919.00 | 926.00 | 926.00 | 21,328 |
| 2024-07-11 | 928.00 | 932.00 | 923.00 | 930.00 | 930.00 | 33,884 |
| 2024-07-10 | 925.00 | 934.00 | 913.00 | 925.00 | 925.00 | 46,805 |
| 2024-07-09 | 949.00 | 949.00 | 909.00 | 925.00 | 925.00 | 58,325 |
| 2024-07-08 | 932.00 | 940.00 | 922.00 | 940.00 | 940.00 | 26,727 |
| 2024-07-05 | 928.00 | 934.00 | 922.00 | 932.00 | 932.00 | 27,866 |
| 2024-07-04 | 935.00 | 946.00 | 926.00 | 928.00 | 928.00 | 51,285 |
| 2024-07-03 | 935.00 | 954.00 | 934.00 | 946.00 | 946.00 | 38,499 |
| 2024-07-02 | 947.00 | 950.00 | 938.00 | 945.00 | 945.00 | 20,950 |
| 2024-07-01 | 951.00 | 951.00 | 941.00 | 950.00 | 950.00 | 32,426 |
| 2024-06-28 | 950.00 | 954.00 | 943.00 | 951.00 | 951.00 | 69,516 |
| 2024-06-27 | 949.00 | 959.00 | 941.00 | 950.00 | 950.00 | 33,251 |
| 2024-06-26 | 945.00 | 953.00 | 937.00 | 949.00 | 949.00 | 85,441 |
| 2024-06-25 | 941.00 | 952.00 | 940.00 | 949.00 | 949.00 | 27,436 |
| 2024-06-24 | 952.00 | 953.00 | 942.00 | 953.00 | 953.00 | 11,914 |
| 2024-06-21 | 967.00 | 967.00 | 948.00 | 954.00 | 954.00 | 41,947 |
| 2024-06-20 | 955.00 | 970.00 | 946.00 | 967.00 | 967.00 | 40,540 |
| 2024-06-19 | 979.00 | 979.00 | 949.00 | 953.00 | 953.00 | 46,007 |
| 2024-06-18 | 962.00 | 977.00 | 957.00 | 962.00 | 962.00 | 36,968 |
| 2024-06-17 | 981.00 | 985.00 | 962.00 | 962.00 | 962.00 | 37,108 |
| 2024-06-14 | 942.00 | 1,005.00 | 937.00 | 985.00 | 985.00 | 164,822 |
| 2024-06-13 | 951.00 | 956.00 | 944.00 | 949.00 | 949.00 | 23,143 |
| 2024-06-12 | 947.00 | 963.00 | 940.00 | 950.00 | 950.00 | 34,646 |
| 2024-06-11 | 946.00 | 955.00 | 942.00 | 947.00 | 947.00 | 57,312 |
| 2024-06-10 | 962.00 | 962.00 | 946.00 | 946.00 | 946.00 | 30,098 |
| 2024-06-07 | 943.00 | 969.00 | 943.00 | 962.00 | 962.00 | 34,329 |
| 2024-06-05 | 965.00 | 973.00 | 946.00 | 951.00 | 951.00 | 48,683 |
| 2024-06-04 | 992.00 | 992.00 | 965.00 | 965.00 | 965.00 | 37,727 |
| 2024-06-03 | 969.00 | 999.00 | 961.00 | 992.00 | 992.00 | 44,707 |
| 2024-05-31 | 976.00 | 987.00 | 966.00 | 969.00 | 969.00 | 25,358 |
| 2024-05-30 | 973.00 | 1,000.00 | 965.00 | 987.00 | 987.00 | 29,110 |
| 2024-05-29 | 979.00 | 980.00 | 964.00 | 974.00 | 974.00 | 56,782 |
| 2024-05-28 | 961.00 | 994.00 | 952.00 | 980.00 | 980.00 | 92,051 |
| 2024-05-27 | 937.00 | 968.00 | 932.00 | 961.00 | 961.00 | 46,854 |
| 2024-05-24 | 962.00 | 962.00 | 935.00 | 938.00 | 938.00 | 134,946 |
| 2024-05-23 | 974.00 | 987.00 | 955.00 | 963.00 | 963.00 | 55,756 |
| 2024-05-22 | 965.00 | 993.00 | 948.00 | 990.00 | 990.00 | 180,722 |
| 2024-05-21 | 978.00 | 984.00 | 959.00 | 974.00 | 974.00 | 38,971 |
| 2024-05-20 | 982.00 | 989.00 | 963.00 | 984.00 | 984.00 | 115,813 |
| 2024-05-17 | 996.00 | 999.00 | 979.00 | 979.00 | 979.00 | 133,319 |
| 2024-05-16 | 970.00 | 1,020.00 | 970.00 | 993.00 | 993.00 | 65,283 |
| 2024-05-14 | 930.00 | 979.00 | 921.00 | 970.00 | 970.00 | 260,645 |
| 2024-05-13 | 932.00 | 975.00 | 928.00 | 928.00 | 928.00 | 241,442 |
| 2024-05-10 | 980.00 | 997.00 | 911.00 | 926.00 | 926.00 | 1,319,083 |
| 2024-05-09 | 984.00 | 1,000.00 | 976.00 | 991.00 | 991.00 | 34,291 |
| 2024-05-08 | 975.00 | 984.00 | 973.00 | 984.00 | 984.00 | 610,839 |
| 2024-05-07 | 978.00 | 990.00 | 973.00 | 975.00 | 975.00 | 23,623 |
| 2024-05-03 | 979.00 | 983.00 | 961.00 | 978.00 | 978.00 | 53,168 |
| 2024-05-02 | 948.00 | 1,000.00 | 940.00 | 979.00 | 979.00 | 73,742 |
| 2024-04-30 | 947.00 | 960.00 | 937.00 | 948.00 | 948.00 | 84,611 |
| 2024-04-29 | 951.00 | 954.00 | 946.00 | 947.00 | 947.00 | 46,755 |
| 2024-04-26 | 955.00 | 958.00 | 945.00 | 953.00 | 953.00 | 32,107 |
| 2024-04-25 | 955.00 | 960.00 | 951.00 | 955.00 | 955.00 | 28,333 |
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.