Jeong Moon Information. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1,051.00 | 1,057.00 | 1,036.00 | 1,045.00 | 1,045.00 | 38,577 |
| 2024-01-24 | 1,061.00 | 1,061.00 | 1,043.00 | 1,050.00 | 1,050.00 | 80,620 |
| 2024-01-23 | 1,053.00 | 1,061.00 | 1,048.00 | 1,053.00 | 1,053.00 | 74,961 |
| 2024-01-22 | 1,053.00 | 1,064.00 | 1,050.00 | 1,053.00 | 1,053.00 | 55,417 |
| 2024-01-19 | 1,054.00 | 1,063.00 | 1,048.00 | 1,053.00 | 1,053.00 | 152,583 |
| 2024-01-18 | 1,057.00 | 1,070.00 | 1,039.00 | 1,054.00 | 1,054.00 | 129,849 |
| 2024-01-17 | 1,097.00 | 1,097.00 | 1,063.00 | 1,063.00 | 1,063.00 | 83,999 |
| 2024-01-16 | 1,100.00 | 1,108.00 | 1,089.00 | 1,097.00 | 1,097.00 | 28,188 |
| 2024-01-15 | 1,094.00 | 1,102.00 | 1,091.00 | 1,099.00 | 1,099.00 | 35,199 |
| 2024-01-12 | 1,112.00 | 1,117.00 | 1,095.00 | 1,100.00 | 1,100.00 | 45,885 |
| 2024-01-11 | 1,118.00 | 1,118.00 | 1,103.00 | 1,112.00 | 1,112.00 | 52,324 |
| 2024-01-10 | 1,111.00 | 1,119.00 | 1,098.00 | 1,119.00 | 1,119.00 | 47,582 |
| 2024-01-09 | 1,110.00 | 1,125.00 | 1,099.00 | 1,111.00 | 1,111.00 | 69,266 |
| 2024-01-08 | 1,083.00 | 1,114.00 | 1,080.00 | 1,110.00 | 1,110.00 | 90,381 |
| 2024-01-05 | 1,115.00 | 1,137.00 | 1,077.00 | 1,083.00 | 1,083.00 | 199,504 |
| 2024-01-04 | 1,122.00 | 1,122.00 | 1,064.00 | 1,082.00 | 1,082.00 | 296,533 |
| 2024-01-03 | 1,127.00 | 1,131.00 | 1,120.00 | 1,122.00 | 1,122.00 | 42,585 |
| 2024-01-02 | 1,148.00 | 1,148.00 | 1,120.00 | 1,131.00 | 1,131.00 | 101,979 |
| 2023-12-28 | 1,077.00 | 1,155.00 | 1,077.00 | 1,149.00 | 1,149.00 | 396,917 |
| 2023-12-27 | 1,069.00 | 1,088.00 | 1,067.00 | 1,077.00 | 1,077.00 | 38,310 |
| 2023-12-26 | 1,078.00 | 1,083.00 | 1,068.00 | 1,075.00 | 1,075.00 | 55,219 |
| 2023-12-22 | 1,089.00 | 1,089.00 | 1,073.00 | 1,081.00 | 1,081.00 | 58,586 |
| 2023-12-21 | 1,100.00 | 1,100.00 | 1,079.00 | 1,089.00 | 1,089.00 | 28,303 |
| 2023-12-20 | 1,073.00 | 1,090.00 | 1,073.00 | 1,089.00 | 1,089.00 | 94,192 |
| 2023-12-19 | 1,087.00 | 1,088.00 | 1,073.00 | 1,073.00 | 1,073.00 | 30,735 |
| 2023-12-18 | 1,090.00 | 1,095.00 | 1,080.00 | 1,087.00 | 1,087.00 | 22,166 |
| 2023-12-15 | 1,090.00 | 1,092.00 | 1,080.00 | 1,090.00 | 1,090.00 | 39,307 |
| 2023-12-14 | 1,091.00 | 1,100.00 | 1,080.00 | 1,091.00 | 1,091.00 | 52,246 |
| 2023-12-13 | 1,087.00 | 1,096.00 | 1,085.00 | 1,091.00 | 1,091.00 | 32,895 |
| 2023-12-12 | 1,100.00 | 1,103.00 | 1,087.00 | 1,096.00 | 1,096.00 | 34,489 |
| 2023-12-11 | 1,073.00 | 1,096.00 | 1,073.00 | 1,096.00 | 1,096.00 | 54,874 |
| 2023-12-08 | 1,078.00 | 1,092.00 | 1,071.00 | 1,071.00 | 1,071.00 | 55,398 |
| 2023-12-07 | 1,069.00 | 1,088.00 | 1,068.00 | 1,084.00 | 1,084.00 | 29,883 |
| 2023-12-06 | 1,075.00 | 1,075.00 | 1,063.00 | 1,068.00 | 1,068.00 | 49,409 |
| 2023-12-05 | 1,086.00 | 1,086.00 | 1,070.00 | 1,075.00 | 1,075.00 | 49,658 |
| 2023-12-04 | 1,070.00 | 1,089.00 | 1,069.00 | 1,086.00 | 1,086.00 | 65,848 |
| 2023-12-01 | 1,084.00 | 1,095.00 | 1,070.00 | 1,070.00 | 1,070.00 | 63,015 |
| 2023-11-30 | 1,088.00 | 1,095.00 | 1,088.00 | 1,094.00 | 1,094.00 | 51,136 |
| 2023-11-29 | 1,088.00 | 1,096.00 | 1,088.00 | 1,093.00 | 1,093.00 | 40,789 |
| 2023-11-28 | 1,098.00 | 1,098.00 | 1,083.00 | 1,088.00 | 1,088.00 | 37,626 |
| 2023-11-27 | 1,078.00 | 1,094.00 | 1,078.00 | 1,092.00 | 1,092.00 | 55,566 |
| 2023-11-24 | 1,082.00 | 1,088.00 | 1,074.00 | 1,088.00 | 1,088.00 | 67,385 |
| 2023-11-23 | 1,076.00 | 1,084.00 | 1,072.00 | 1,082.00 | 1,082.00 | 44,699 |
| 2023-11-22 | 1,071.00 | 1,079.00 | 1,070.00 | 1,076.00 | 1,076.00 | 40,666 |
| 2023-11-21 | 1,076.00 | 1,079.00 | 1,067.00 | 1,070.00 | 1,070.00 | 67,323 |
| 2023-11-20 | 1,067.00 | 1,071.00 | 1,061.00 | 1,066.00 | 1,066.00 | 71,174 |
| 2023-11-17 | 1,069.00 | 1,069.00 | 1,054.00 | 1,059.00 | 1,059.00 | 81,815 |
| 2023-11-16 | 1,050.00 | 1,082.00 | 1,050.00 | 1,060.00 | 1,060.00 | 142,830 |
| 2023-11-15 | 1,058.00 | 1,068.00 | 1,050.00 | 1,050.00 | 1,050.00 | 107,372 |
| 2023-11-14 | 1,030.00 | 1,047.00 | 1,027.00 | 1,047.00 | 1,047.00 | 110,559 |
| 2023-11-13 | 1,040.00 | 1,046.00 | 1,029.00 | 1,040.00 | 1,040.00 | 78,938 |
| 2023-11-10 | 1,037.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,040.00 | 110,835 |
| 2023-11-09 | 1,056.00 | 1,061.00 | 1,035.00 | 1,042.00 | 1,042.00 | 48,843 |
| 2023-11-08 | 1,032.00 | 1,064.00 | 1,032.00 | 1,056.00 | 1,056.00 | 53,824 |
| 2023-11-07 | 1,065.00 | 1,065.00 | 1,025.00 | 1,032.00 | 1,032.00 | 119,071 |
| 2023-11-06 | 1,044.00 | 1,065.00 | 1,042.00 | 1,065.00 | 1,065.00 | 89,856 |
| 2023-11-03 | 1,052.00 | 1,056.00 | 1,034.00 | 1,042.00 | 1,042.00 | 49,739 |
| 2023-11-02 | 1,025.00 | 1,048.00 | 1,025.00 | 1,036.00 | 1,036.00 | 57,105 |
| 2023-11-01 | 1,026.00 | 1,037.00 | 1,019.00 | 1,025.00 | 1,025.00 | 63,675 |
| 2023-10-31 | 1,025.00 | 1,039.00 | 1,019.00 | 1,026.00 | 1,026.00 | 49,734 |
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.