Jeong Moon Information. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 950.00 | 960.00 | 945.00 | 955.00 | 955.00 | 37,553 |
| 2024-04-23 | 958.00 | 970.00 | 926.00 | 950.00 | 950.00 | 56,622 |
| 2024-04-22 | 940.00 | 962.00 | 925.00 | 949.00 | 949.00 | 167,600 |
| 2024-04-19 | 967.00 | 983.00 | 937.00 | 942.00 | 942.00 | 71,757 |
| 2024-04-18 | 951.00 | 967.00 | 951.00 | 961.00 | 961.00 | 44,516 |
| 2024-04-17 | 942.00 | 966.00 | 942.00 | 966.00 | 966.00 | 37,620 |
| 2024-04-16 | 974.00 | 974.00 | 951.00 | 952.00 | 952.00 | 63,629 |
| 2024-04-15 | 985.00 | 985.00 | 960.00 | 974.00 | 974.00 | 49,468 |
| 2024-04-12 | 982.00 | 996.00 | 972.00 | 985.00 | 985.00 | 69,378 |
| 2024-04-11 | 987.00 | 1,000.00 | 986.00 | 987.00 | 987.00 | 52,307 |
| 2024-04-09 | 994.00 | 1,005.00 | 992.00 | 996.00 | 996.00 | 32,847 |
| 2024-04-08 | 1,002.00 | 1,005.00 | 995.00 | 996.00 | 996.00 | 53,507 |
| 2024-04-05 | 1,001.00 | 1,011.00 | 996.00 | 1,002.00 | 1,002.00 | 78,735 |
| 2024-04-04 | 1,010.00 | 1,022.00 | 1,000.00 | 1,011.00 | 1,011.00 | 64,985 |
| 2024-04-03 | 1,005.00 | 1,006.00 | 996.00 | 1,005.00 | 1,005.00 | 110,994 |
| 2024-04-02 | 1,008.00 | 1,010.00 | 1,000.00 | 1,006.00 | 1,006.00 | 94,446 |
| 2024-04-01 | 1,015.00 | 1,019.00 | 1,004.00 | 1,008.00 | 1,008.00 | 73,323 |
| 2024-03-29 | 1,015.00 | 1,023.00 | 1,003.00 | 1,019.00 | 1,019.00 | 59,260 |
| 2024-03-28 | 1,022.00 | 1,022.00 | 1,007.00 | 1,020.00 | 1,020.00 | 69,000 |
| 2024-03-27 | 1,022.00 | 1,029.00 | 1,013.00 | 1,022.00 | 1,022.00 | 111,490 |
| 2024-03-26 | 1,022.00 | 1,022.00 | 1,013.00 | 1,022.00 | 1,022.00 | 43,966 |
| 2024-03-25 | 1,027.00 | 1,027.00 | 1,017.00 | 1,022.00 | 1,022.00 | 30,746 |
| 2024-03-22 | 1,027.00 | 1,033.00 | 1,020.00 | 1,027.00 | 1,027.00 | 48,611 |
| 2024-03-21 | 1,026.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,025.00 | 56,101 |
| 2024-03-20 | 1,017.00 | 1,021.00 | 1,008.00 | 1,015.00 | 1,015.00 | 88,095 |
| 2024-03-19 | 1,024.00 | 1,030.00 | 1,017.00 | 1,017.00 | 1,017.00 | 60,745 |
| 2024-03-18 | 1,026.00 | 1,032.00 | 1,020.00 | 1,020.00 | 1,020.00 | 76,073 |
| 2024-03-15 | 1,034.00 | 1,040.00 | 1,025.00 | 1,037.00 | 1,037.00 | 27,046 |
| 2024-03-14 | 1,049.00 | 1,059.00 | 1,034.00 | 1,034.00 | 1,034.00 | 57,346 |
| 2024-03-13 | 1,062.00 | 1,068.00 | 1,031.00 | 1,049.00 | 1,049.00 | 122,423 |
| 2024-03-12 | 1,030.00 | 1,112.00 | 1,026.00 | 1,062.00 | 1,062.00 | 280,197 |
| 2024-03-11 | 1,040.00 | 1,042.00 | 1,026.00 | 1,034.00 | 1,034.00 | 50,841 |
| 2024-03-08 | 1,019.00 | 1,052.00 | 1,013.00 | 1,041.00 | 1,041.00 | 54,861 |
| 2024-03-07 | 1,027.00 | 1,029.00 | 1,014.00 | 1,019.00 | 1,019.00 | 52,553 |
| 2024-03-06 | 1,016.00 | 1,043.00 | 1,014.00 | 1,032.00 | 1,032.00 | 84,562 |
| 2024-03-05 | 1,022.00 | 1,035.00 | 1,016.00 | 1,016.00 | 1,016.00 | 61,347 |
| 2024-03-04 | 1,038.00 | 1,038.00 | 1,020.00 | 1,022.00 | 1,022.00 | 94,488 |
| 2024-02-29 | 1,045.00 | 1,050.00 | 1,030.00 | 1,044.00 | 1,044.00 | 45,240 |
| 2024-02-28 | 1,038.00 | 1,055.00 | 1,035.00 | 1,045.00 | 1,045.00 | 84,739 |
| 2024-02-27 | 1,057.00 | 1,065.00 | 1,037.00 | 1,037.00 | 1,037.00 | 61,778 |
| 2024-02-26 | 1,065.00 | 1,066.00 | 1,048.00 | 1,057.00 | 1,057.00 | 30,266 |
| 2024-02-23 | 1,052.00 | 1,065.00 | 1,047.00 | 1,065.00 | 1,065.00 | 25,528 |
| 2024-02-22 | 1,052.00 | 1,065.00 | 1,050.00 | 1,052.00 | 1,052.00 | 39,221 |
| 2024-02-21 | 1,075.00 | 1,075.00 | 1,058.00 | 1,058.00 | 1,058.00 | 28,750 |
| 2024-02-20 | 1,074.00 | 1,083.00 | 1,067.00 | 1,077.00 | 1,077.00 | 44,584 |
| 2024-02-19 | 1,055.00 | 1,073.00 | 1,055.00 | 1,065.00 | 1,065.00 | 32,919 |
| 2024-02-16 | 1,052.00 | 1,064.00 | 1,049.00 | 1,064.00 | 1,064.00 | 62,029 |
| 2024-02-15 | 1,065.00 | 1,065.00 | 1,044.00 | 1,055.00 | 1,055.00 | 101,512 |
| 2024-02-14 | 1,045.00 | 1,070.00 | 1,034.00 | 1,055.00 | 1,055.00 | 112,938 |
| 2024-02-13 | 1,046.00 | 1,046.00 | 1,035.00 | 1,040.00 | 1,040.00 | 232,980 |
| 2024-02-08 | 1,033.00 | 1,054.00 | 1,030.00 | 1,046.00 | 1,046.00 | 57,376 |
| 2024-02-07 | 1,030.00 | 1,039.00 | 1,023.00 | 1,033.00 | 1,033.00 | 53,959 |
| 2024-02-06 | 1,038.00 | 1,038.00 | 1,024.00 | 1,029.00 | 1,029.00 | 48,800 |
| 2024-02-05 | 1,043.00 | 1,049.00 | 1,026.00 | 1,038.00 | 1,038.00 | 46,180 |
| 2024-02-02 | 1,013.00 | 1,043.00 | 1,012.00 | 1,043.00 | 1,043.00 | 66,655 |
| 2024-02-01 | 1,016.00 | 1,024.00 | 1,002.00 | 1,013.00 | 1,013.00 | 145,623 |
| 2024-01-31 | 1,020.00 | 1,021.00 | 1,017.00 | 1,017.00 | 1,017.00 | 50,596 |
| 2024-01-30 | 1,019.00 | 1,025.00 | 1,016.00 | 1,020.00 | 1,020.00 | 83,640 |
| 2024-01-29 | 1,045.00 | 1,045.00 | 1,018.00 | 1,019.00 | 1,019.00 | 94,796 |
| 2024-01-26 | 1,039.00 | 1,054.00 | 1,031.00 | 1,040.00 | 1,040.00 | 48,290 |
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.