Jeong Moon Information. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 1,199.00 | 1,248.00 | 1,180.00 | 1,248.00 | 1,248.00 | 151,295 |
| 2023-04-28 | 1,199.00 | 1,234.00 | 1,199.00 | 1,199.00 | 1,199.00 | 124,252 |
| 2023-04-27 | 1,168.00 | 1,199.00 | 1,153.00 | 1,199.00 | 1,199.00 | 89,862 |
| 2023-04-26 | 1,162.00 | 1,176.00 | 1,140.00 | 1,168.00 | 1,168.00 | 105,661 |
| 2023-04-25 | 1,163.00 | 1,163.00 | 1,128.00 | 1,162.00 | 1,162.00 | 254,894 |
| 2023-04-24 | 1,214.00 | 1,214.00 | 1,160.00 | 1,163.00 | 1,163.00 | 255,285 |
| 2023-04-21 | 1,248.00 | 1,248.00 | 1,185.00 | 1,214.00 | 1,214.00 | 408,278 |
| 2023-04-20 | 1,223.00 | 1,399.00 | 1,223.00 | 1,255.00 | 1,255.00 | 1,657,295 |
| 2023-04-19 | 1,212.00 | 1,233.00 | 1,212.00 | 1,222.00 | 1,222.00 | 4,463,552 |
| 2023-04-18 | 1,252.00 | 1,252.00 | 1,210.00 | 1,212.00 | 1,212.00 | 90,283 |
| 2023-04-17 | 1,252.00 | 1,264.00 | 1,230.00 | 1,252.00 | 1,252.00 | 155,615 |
| 2023-04-14 | 1,218.00 | 1,227.00 | 1,213.00 | 1,227.00 | 1,227.00 | 193,387 |
| 2023-04-13 | 1,216.00 | 1,222.00 | 1,191.00 | 1,218.00 | 1,218.00 | 80,400 |
| 2023-04-12 | 1,217.00 | 1,230.00 | 1,202.00 | 1,218.00 | 1,218.00 | 106,950 |
| 2023-04-11 | 1,183.00 | 1,229.00 | 1,176.00 | 1,217.00 | 1,217.00 | 112,804 |
| 2023-04-10 | 1,190.00 | 1,190.00 | 1,174.00 | 1,183.00 | 1,183.00 | 169,835 |
| 2023-04-07 | 1,215.00 | 1,220.00 | 1,185.00 | 1,189.00 | 1,189.00 | 122,833 |
| 2023-04-06 | 1,224.00 | 1,231.00 | 1,193.00 | 1,215.00 | 1,215.00 | 93,438 |
| 2023-04-05 | 1,234.00 | 1,279.00 | 1,220.00 | 1,224.00 | 1,224.00 | 157,649 |
| 2023-04-04 | 1,231.00 | 1,235.00 | 1,212.00 | 1,234.00 | 1,234.00 | 173,700 |
| 2023-04-03 | 1,235.00 | 1,245.00 | 1,231.00 | 1,231.00 | 1,231.00 | 182,952 |
| 2023-03-31 | 1,212.00 | 1,248.00 | 1,205.00 | 1,234.00 | 1,234.00 | 98,782 |
| 2023-03-30 | 1,180.00 | 1,218.00 | 1,173.00 | 1,212.00 | 1,212.00 | 85,291 |
| 2023-03-29 | 1,187.00 | 1,188.00 | 1,161.00 | 1,172.00 | 1,172.00 | 43,278 |
| 2023-03-28 | 1,170.00 | 1,198.00 | 1,167.00 | 1,187.00 | 1,187.00 | 43,480 |
| 2023-03-27 | 1,149.00 | 1,170.00 | 1,149.00 | 1,170.00 | 1,170.00 | 86,589 |
| 2023-03-24 | 1,138.00 | 1,149.00 | 1,138.00 | 1,149.00 | 1,149.00 | 37,827 |
| 2023-03-23 | 1,140.00 | 1,152.00 | 1,131.00 | 1,138.00 | 1,138.00 | 101,958 |
| 2023-03-22 | 1,171.00 | 1,171.00 | 1,151.00 | 1,157.00 | 1,157.00 | 52,001 |
| 2023-03-21 | 1,181.00 | 1,184.00 | 1,164.00 | 1,166.00 | 1,166.00 | 45,249 |
| 2023-03-20 | 1,163.00 | 1,182.00 | 1,163.00 | 1,181.00 | 1,181.00 | 53,765 |
| 2023-03-17 | 1,151.00 | 1,185.00 | 1,145.00 | 1,151.00 | 1,151.00 | 100,396 |
| 2023-03-16 | 1,163.00 | 1,175.00 | 1,142.00 | 1,151.00 | 1,151.00 | 64,261 |
| 2023-03-15 | 1,142.00 | 1,165.00 | 1,142.00 | 1,163.00 | 1,163.00 | 83,076 |
| 2023-03-14 | 1,175.00 | 1,178.00 | 1,122.00 | 1,136.00 | 1,136.00 | 130,872 |
| 2023-03-13 | 1,160.00 | 1,201.00 | 1,151.00 | 1,191.00 | 1,191.00 | 124,447 |
| 2023-03-10 | 1,225.00 | 1,226.00 | 1,190.00 | 1,193.00 | 1,193.00 | 69,997 |
| 2023-03-09 | 1,240.00 | 1,249.00 | 1,230.00 | 1,237.00 | 1,237.00 | 66,001 |
| 2023-03-08 | 1,257.00 | 1,257.00 | 1,241.00 | 1,249.00 | 1,249.00 | 46,043 |
| 2023-03-07 | 1,265.00 | 1,275.00 | 1,255.00 | 1,270.00 | 1,270.00 | 61,449 |
| 2023-03-06 | 1,240.00 | 1,275.00 | 1,240.00 | 1,267.00 | 1,267.00 | 97,937 |
| 2023-03-03 | 1,237.00 | 1,260.00 | 1,233.00 | 1,240.00 | 1,240.00 | 118,056 |
| 2023-03-02 | 1,228.00 | 1,259.00 | 1,220.00 | 1,235.00 | 1,235.00 | 99,950 |
| 2023-02-28 | 1,186.00 | 1,220.00 | 1,185.00 | 1,215.00 | 1,215.00 | 162,527 |
| 2023-02-27 | 1,183.00 | 1,215.00 | 1,170.00 | 1,186.00 | 1,186.00 | 111,412 |
| 2023-02-24 | 1,223.00 | 1,226.00 | 1,193.00 | 1,198.00 | 1,198.00 | 95,099 |
| 2023-02-23 | 1,203.00 | 1,218.00 | 1,201.00 | 1,216.00 | 1,216.00 | 73,418 |
| 2023-02-22 | 1,226.00 | 1,240.00 | 1,215.00 | 1,215.00 | 1,215.00 | 78,090 |
| 2023-02-21 | 1,242.00 | 1,242.00 | 1,224.00 | 1,232.00 | 1,232.00 | 52,879 |
| 2023-02-20 | 1,224.00 | 1,235.00 | 1,202.00 | 1,235.00 | 1,235.00 | 92,220 |
| 2023-02-17 | 1,237.00 | 1,240.00 | 1,216.00 | 1,216.00 | 1,216.00 | 123,101 |
| 2023-02-16 | 1,182.00 | 1,229.00 | 1,182.00 | 1,228.00 | 1,228.00 | 90,338 |
| 2023-02-15 | 1,214.00 | 1,238.00 | 1,190.00 | 1,190.00 | 1,190.00 | 136,072 |
| 2023-02-14 | 1,203.00 | 1,230.00 | 1,203.00 | 1,210.00 | 1,210.00 | 77,135 |
| 2023-02-13 | 1,249.00 | 1,249.00 | 1,202.00 | 1,202.00 | 1,202.00 | 78,914 |
| 2023-02-10 | 1,273.00 | 1,288.00 | 1,220.00 | 1,249.00 | 1,249.00 | 149,767 |
| 2023-02-09 | 1,250.00 | 1,309.00 | 1,242.00 | 1,273.00 | 1,273.00 | 443,348 |
| 2023-02-08 | 1,237.00 | 1,265.00 | 1,230.00 | 1,238.00 | 1,238.00 | 84,955 |
| 2023-02-07 | 1,186.00 | 1,257.00 | 1,181.00 | 1,237.00 | 1,237.00 | 109,315 |
| 2023-02-06 | 1,200.00 | 1,201.00 | 1,180.00 | 1,186.00 | 1,186.00 | 137,081 |
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.