Jeong Moon Information. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 1,157.00 | 1,188.00 | 1,147.00 | 1,182.00 | 1,182.00 | 79,205 |
| 2023-07-27 | 1,125.00 | 1,185.00 | 1,119.00 | 1,167.00 | 1,167.00 | 94,179 |
| 2023-07-26 | 1,170.00 | 1,175.00 | 1,080.00 | 1,130.00 | 1,130.00 | 268,995 |
| 2023-07-25 | 1,209.00 | 1,213.00 | 1,164.00 | 1,175.00 | 1,175.00 | 170,043 |
| 2023-07-24 | 1,229.00 | 1,229.00 | 1,185.00 | 1,215.00 | 1,215.00 | 181,263 |
| 2023-07-21 | 1,235.00 | 1,246.00 | 1,210.00 | 1,231.00 | 1,231.00 | 157,826 |
| 2023-07-20 | 1,275.00 | 1,275.00 | 1,244.00 | 1,246.00 | 1,246.00 | 125,985 |
| 2023-07-19 | 1,293.00 | 1,306.00 | 1,261.00 | 1,275.00 | 1,275.00 | 179,316 |
| 2023-07-18 | 1,295.00 | 1,306.00 | 1,273.00 | 1,302.00 | 1,302.00 | 275,502 |
| 2023-07-17 | 1,242.00 | 1,305.00 | 1,239.00 | 1,295.00 | 1,295.00 | 244,357 |
| 2023-07-14 | 1,277.00 | 1,300.00 | 1,232.00 | 1,242.00 | 1,242.00 | 370,890 |
| 2023-07-13 | 1,281.00 | 1,307.00 | 1,275.00 | 1,277.00 | 1,277.00 | 344,762 |
| 2023-07-12 | 1,261.00 | 1,445.00 | 1,261.00 | 1,280.00 | 1,280.00 | 5,172,265 |
| 2023-07-11 | 1,258.00 | 1,280.00 | 1,231.00 | 1,248.00 | 1,248.00 | 109,538 |
| 2023-07-10 | 1,254.00 | 1,269.00 | 1,248.00 | 1,258.00 | 1,258.00 | 46,871 |
| 2023-07-07 | 1,237.00 | 1,264.00 | 1,232.00 | 1,263.00 | 1,263.00 | 72,192 |
| 2023-07-06 | 1,300.00 | 1,300.00 | 1,246.00 | 1,247.00 | 1,247.00 | 107,687 |
| 2023-07-05 | 1,297.00 | 1,313.00 | 1,290.00 | 1,300.00 | 1,300.00 | 86,054 |
| 2023-07-04 | 1,301.00 | 1,306.00 | 1,291.00 | 1,303.00 | 1,303.00 | 67,590 |
| 2023-07-03 | 1,269.00 | 1,303.00 | 1,269.00 | 1,300.00 | 1,300.00 | 124,947 |
| 2023-06-30 | 1,248.00 | 1,270.00 | 1,231.00 | 1,269.00 | 1,269.00 | 73,961 |
| 2023-06-29 | 1,276.00 | 1,276.00 | 1,253.00 | 1,254.00 | 1,254.00 | 52,468 |
| 2023-06-28 | 1,287.00 | 1,304.00 | 1,275.00 | 1,276.00 | 1,276.00 | 70,479 |
| 2023-06-27 | 1,300.00 | 1,314.00 | 1,287.00 | 1,287.00 | 1,287.00 | 111,675 |
| 2023-06-26 | 1,269.00 | 1,318.00 | 1,269.00 | 1,300.00 | 1,300.00 | 130,602 |
| 2023-06-23 | 1,269.00 | 1,303.00 | 1,260.00 | 1,281.00 | 1,281.00 | 184,917 |
| 2023-06-22 | 1,288.00 | 1,293.00 | 1,250.00 | 1,270.00 | 1,270.00 | 138,079 |
| 2023-06-21 | 1,323.00 | 1,323.00 | 1,295.00 | 1,295.00 | 1,295.00 | 133,528 |
| 2023-06-20 | 1,332.00 | 1,340.00 | 1,290.00 | 1,324.00 | 1,324.00 | 235,645 |
| 2023-06-19 | 1,304.00 | 1,304.00 | 1,280.00 | 1,288.00 | 1,288.00 | 115,168 |
| 2023-06-16 | 1,272.00 | 1,305.00 | 1,271.00 | 1,305.00 | 1,305.00 | 79,135 |
| 2023-06-15 | 1,266.00 | 1,282.00 | 1,250.00 | 1,271.00 | 1,271.00 | 181,879 |
| 2023-06-14 | 1,294.00 | 1,307.00 | 1,269.00 | 1,272.00 | 1,272.00 | 115,224 |
| 2023-06-13 | 1,297.00 | 1,310.00 | 1,290.00 | 1,292.00 | 1,292.00 | 86,263 |
| 2023-06-12 | 1,319.00 | 1,320.00 | 1,296.00 | 1,296.00 | 1,296.00 | 146,948 |
| 2023-06-09 | 1,315.00 | 1,325.00 | 1,296.00 | 1,317.00 | 1,317.00 | 157,788 |
| 2023-06-08 | 1,296.00 | 1,317.00 | 1,265.00 | 1,315.00 | 1,315.00 | 268,774 |
| 2023-06-07 | 1,286.00 | 1,307.00 | 1,280.00 | 1,296.00 | 1,296.00 | 256,106 |
| 2023-06-05 | 1,285.00 | 1,293.00 | 1,269.00 | 1,286.00 | 1,286.00 | 244,680 |
| 2023-06-02 | 1,271.00 | 1,287.00 | 1,250.00 | 1,285.00 | 1,285.00 | 177,153 |
| 2023-06-01 | 1,250.00 | 1,272.00 | 1,237.00 | 1,270.00 | 1,270.00 | 137,314 |
| 2023-05-31 | 1,255.00 | 1,288.00 | 1,244.00 | 1,256.00 | 1,256.00 | 270,415 |
| 2023-05-30 | 1,274.00 | 1,303.00 | 1,224.00 | 1,237.00 | 1,237.00 | 574,056 |
| 2023-05-26 | 1,263.00 | 1,292.00 | 1,262.00 | 1,274.00 | 1,274.00 | 179,611 |
| 2023-05-25 | 1,272.00 | 1,279.00 | 1,259.00 | 1,263.00 | 1,263.00 | 84,875 |
| 2023-05-24 | 1,276.00 | 1,280.00 | 1,238.00 | 1,272.00 | 1,272.00 | 103,499 |
| 2023-05-23 | 1,268.00 | 1,280.00 | 1,261.00 | 1,276.00 | 1,276.00 | 102,132 |
| 2023-05-22 | 1,264.00 | 1,280.00 | 1,261.00 | 1,261.00 | 1,261.00 | 87,291 |
| 2023-05-19 | 1,260.00 | 1,287.00 | 1,255.00 | 1,270.00 | 1,270.00 | 140,202 |
| 2023-05-18 | 1,256.00 | 1,271.00 | 1,238.00 | 1,260.00 | 1,260.00 | 158,187 |
| 2023-05-17 | 1,204.00 | 1,266.00 | 1,203.00 | 1,237.00 | 1,237.00 | 418,000 |
| 2023-05-16 | 1,200.00 | 1,214.00 | 1,182.00 | 1,190.00 | 1,190.00 | 105,511 |
| 2023-05-15 | 1,238.00 | 1,238.00 | 1,190.00 | 1,219.00 | 1,219.00 | 169,735 |
| 2023-05-12 | 1,233.00 | 1,247.00 | 1,213.00 | 1,238.00 | 1,238.00 | 96,130 |
| 2023-05-11 | 1,257.00 | 1,265.00 | 1,233.00 | 1,233.00 | 1,233.00 | 99,122 |
| 2023-05-10 | 1,259.00 | 1,270.00 | 1,213.00 | 1,270.00 | 1,270.00 | 125,061 |
| 2023-05-09 | 1,231.00 | 1,260.00 | 1,160.00 | 1,259.00 | 1,259.00 | 99,282 |
| 2023-05-08 | 1,237.00 | 1,269.00 | 1,215.00 | 1,231.00 | 1,231.00 | 106,601 |
| 2023-05-04 | 1,229.00 | 1,243.00 | 1,225.00 | 1,243.00 | 1,243.00 | 70,488 |
| 2023-05-03 | 1,242.00 | 1,248.00 | 1,231.00 | 1,242.00 | 1,242.00 | 112,362 |
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.