Jeong Moon Information. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 1,005.00 | 1,025.00 | 995.00 | 1,019.00 | 1,019.00 | 112,722 |
| 2023-10-27 | 1,015.00 | 1,030.00 | 1,003.00 | 1,005.00 | 1,005.00 | 60,278 |
| 2023-10-26 | 1,034.00 | 1,040.00 | 1,011.00 | 1,040.00 | 1,040.00 | 35,065 |
| 2023-10-25 | 1,034.00 | 1,055.00 | 1,029.00 | 1,044.00 | 1,044.00 | 59,667 |
| 2023-10-24 | 1,001.00 | 1,034.00 | 1,001.00 | 1,034.00 | 1,034.00 | 76,816 |
| 2023-10-23 | 1,019.00 | 1,024.00 | 990.00 | 1,001.00 | 1,001.00 | 51,319 |
| 2023-10-20 | 1,039.00 | 1,039.00 | 1,003.00 | 1,030.00 | 1,030.00 | 77,292 |
| 2023-10-19 | 1,058.00 | 1,058.00 | 1,027.00 | 1,050.00 | 1,050.00 | 67,005 |
| 2023-10-18 | 1,082.00 | 1,082.00 | 1,049.00 | 1,058.00 | 1,058.00 | 50,113 |
| 2023-10-17 | 1,069.00 | 1,088.00 | 1,069.00 | 1,082.00 | 1,082.00 | 25,064 |
| 2023-10-16 | 1,093.00 | 1,093.00 | 1,058.00 | 1,089.00 | 1,089.00 | 68,411 |
| 2023-10-13 | 1,089.00 | 1,113.00 | 1,073.00 | 1,099.00 | 1,099.00 | 57,391 |
| 2023-10-12 | 1,089.00 | 1,109.00 | 1,085.00 | 1,087.00 | 1,087.00 | 45,606 |
| 2023-10-11 | 1,065.00 | 1,090.00 | 1,065.00 | 1,087.00 | 1,087.00 | 72,352 |
| 2023-10-10 | 1,063.00 | 1,120.00 | 1,062.00 | 1,080.00 | 1,080.00 | 107,576 |
| 2023-10-06 | 1,053.00 | 1,070.00 | 1,043.00 | 1,062.00 | 1,062.00 | 128,949 |
| 2023-10-05 | 1,055.00 | 1,065.00 | 1,029.00 | 1,053.00 | 1,053.00 | 82,416 |
| 2023-10-04 | 1,087.00 | 1,087.00 | 1,040.00 | 1,055.00 | 1,055.00 | 84,464 |
| 2023-09-27 | 1,072.00 | 1,087.00 | 1,053.00 | 1,087.00 | 1,087.00 | 104,897 |
| 2023-09-26 | 1,084.00 | 1,093.00 | 1,073.00 | 1,077.00 | 1,077.00 | 58,428 |
| 2023-09-25 | 1,090.00 | 1,098.00 | 1,075.00 | 1,094.00 | 1,094.00 | 94,142 |
| 2023-09-22 | 1,113.00 | 1,118.00 | 1,080.00 | 1,090.00 | 1,090.00 | 117,199 |
| 2023-09-21 | 1,100.00 | 1,102.00 | 1,086.00 | 1,090.00 | 1,090.00 | 41,078 |
| 2023-09-20 | 1,094.00 | 1,110.00 | 1,093.00 | 1,109.00 | 1,109.00 | 22,665 |
| 2023-09-19 | 1,090.00 | 1,101.00 | 1,088.00 | 1,101.00 | 1,101.00 | 53,707 |
| 2023-09-18 | 1,106.00 | 1,111.00 | 1,096.00 | 1,096.00 | 1,096.00 | 33,257 |
| 2023-09-15 | 1,118.00 | 1,120.00 | 1,100.00 | 1,106.00 | 1,106.00 | 52,222 |
| 2023-09-14 | 1,083.00 | 1,113.00 | 1,060.00 | 1,104.00 | 1,104.00 | 152,363 |
| 2023-09-13 | 1,110.00 | 1,110.00 | 1,086.00 | 1,086.00 | 1,086.00 | 71,694 |
| 2023-09-12 | 1,117.00 | 1,122.00 | 1,094.00 | 1,114.00 | 1,114.00 | 94,178 |
| 2023-09-11 | 1,109.00 | 1,125.00 | 1,109.00 | 1,117.00 | 1,117.00 | 42,223 |
| 2023-09-08 | 1,103.00 | 1,113.00 | 1,100.00 | 1,109.00 | 1,109.00 | 75,557 |
| 2023-09-07 | 1,121.00 | 1,121.00 | 1,109.00 | 1,109.00 | 1,109.00 | 69,280 |
| 2023-09-06 | 1,114.00 | 1,123.00 | 1,114.00 | 1,121.00 | 1,121.00 | 41,967 |
| 2023-09-05 | 1,128.00 | 1,133.00 | 1,114.00 | 1,125.00 | 1,125.00 | 66,006 |
| 2023-09-04 | 1,135.00 | 1,135.00 | 1,124.00 | 1,125.00 | 1,125.00 | 68,046 |
| 2023-09-01 | 1,145.00 | 1,145.00 | 1,121.00 | 1,135.00 | 1,135.00 | 73,420 |
| 2023-08-31 | 1,125.00 | 1,130.00 | 1,114.00 | 1,125.00 | 1,125.00 | 80,672 |
| 2023-08-30 | 1,124.00 | 1,131.00 | 1,122.00 | 1,125.00 | 1,125.00 | 59,368 |
| 2023-08-29 | 1,123.00 | 1,129.00 | 1,111.00 | 1,124.00 | 1,124.00 | 56,873 |
| 2023-08-28 | 1,116.00 | 1,123.00 | 1,102.00 | 1,123.00 | 1,123.00 | 80,083 |
| 2023-08-25 | 1,128.00 | 1,128.00 | 1,111.00 | 1,116.00 | 1,116.00 | 68,244 |
| 2023-08-24 | 1,117.00 | 1,128.00 | 1,110.00 | 1,128.00 | 1,128.00 | 120,308 |
| 2023-08-23 | 1,129.00 | 1,129.00 | 1,110.00 | 1,128.00 | 1,128.00 | 48,812 |
| 2023-08-22 | 1,118.00 | 1,141.00 | 1,107.00 | 1,129.00 | 1,129.00 | 81,026 |
| 2023-08-21 | 1,112.00 | 1,145.00 | 1,104.00 | 1,118.00 | 1,118.00 | 92,742 |
| 2023-08-18 | 1,115.00 | 1,118.00 | 1,095.00 | 1,112.00 | 1,112.00 | 72,501 |
| 2023-08-17 | 1,108.00 | 1,125.00 | 1,089.00 | 1,116.00 | 1,116.00 | 202,966 |
| 2023-08-16 | 1,149.00 | 1,152.00 | 1,115.00 | 1,125.00 | 1,125.00 | 108,469 |
| 2023-08-14 | 1,140.00 | 1,170.00 | 1,140.00 | 1,149.00 | 1,149.00 | 110,716 |
| 2023-08-11 | 1,140.00 | 1,156.00 | 1,140.00 | 1,140.00 | 1,140.00 | 47,825 |
| 2023-08-10 | 1,145.00 | 1,153.00 | 1,135.00 | 1,140.00 | 1,140.00 | 46,358 |
| 2023-08-09 | 1,131.00 | 1,138.00 | 1,118.00 | 1,130.00 | 1,130.00 | 44,029 |
| 2023-08-08 | 1,164.00 | 1,164.00 | 1,127.00 | 1,128.00 | 1,128.00 | 197,925 |
| 2023-08-07 | 1,189.00 | 1,189.00 | 1,159.00 | 1,163.00 | 1,163.00 | 99,874 |
| 2023-08-04 | 1,204.00 | 1,214.00 | 1,177.00 | 1,201.00 | 1,201.00 | 33,007 |
| 2023-08-03 | 1,184.00 | 1,203.00 | 1,151.00 | 1,203.00 | 1,203.00 | 95,921 |
| 2023-08-02 | 1,196.00 | 1,215.00 | 1,175.00 | 1,196.00 | 1,196.00 | 72,392 |
| 2023-08-01 | 1,181.00 | 1,216.00 | 1,181.00 | 1,196.00 | 1,196.00 | 56,723 |
| 2023-07-31 | 1,184.00 | 1,190.00 | 1,171.00 | 1,181.00 | 1,181.00 | 73,578 |
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.