Jeong Moon Information. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 1,210.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,200.00 | 49,506 |
| 2023-02-02 | 1,237.00 | 1,238.00 | 1,170.00 | 1,210.00 | 1,210.00 | 105,788 |
| 2023-02-01 | 1,214.00 | 1,240.00 | 1,207.00 | 1,237.00 | 1,237.00 | 67,934 |
| 2023-01-31 | 1,190.00 | 1,225.00 | 1,190.00 | 1,214.00 | 1,214.00 | 67,468 |
| 2023-01-30 | 1,189.00 | 1,204.00 | 1,170.00 | 1,202.00 | 1,202.00 | 86,713 |
| 2023-01-27 | 1,180.00 | 1,190.00 | 1,166.00 | 1,189.00 | 1,189.00 | 49,400 |
| 2023-01-26 | 1,136.00 | 1,180.00 | 1,136.00 | 1,180.00 | 1,180.00 | 98,881 |
| 2023-01-25 | 1,147.00 | 1,160.00 | 1,130.00 | 1,135.00 | 1,135.00 | 271,674 |
| 2023-01-20 | 1,130.00 | 1,145.00 | 1,120.00 | 1,130.00 | 1,130.00 | 27,754 |
| 2023-01-19 | 1,140.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,130.00 | 31,066 |
| 2023-01-18 | 1,170.00 | 1,175.00 | 1,140.00 | 1,140.00 | 1,140.00 | 82,465 |
| 2023-01-17 | 1,205.00 | 1,205.00 | 1,160.00 | 1,165.00 | 1,165.00 | 67,082 |
| 2023-01-16 | 1,205.00 | 1,210.00 | 1,185.00 | 1,195.00 | 1,195.00 | 57,110 |
| 2023-01-13 | 1,220.00 | 1,230.00 | 1,205.00 | 1,205.00 | 1,205.00 | 33,432 |
| 2023-01-12 | 1,225.00 | 1,230.00 | 1,210.00 | 1,220.00 | 1,220.00 | 48,920 |
| 2023-01-11 | 1,200.00 | 1,235.00 | 1,195.00 | 1,225.00 | 1,225.00 | 76,556 |
| 2023-01-10 | 1,160.00 | 1,195.00 | 1,160.00 | 1,195.00 | 1,195.00 | 62,675 |
| 2023-01-09 | 1,145.00 | 1,170.00 | 1,145.00 | 1,160.00 | 1,160.00 | 31,965 |
| 2023-01-06 | 1,150.00 | 1,160.00 | 1,115.00 | 1,140.00 | 1,140.00 | 90,134 |
| 2023-01-05 | 1,155.00 | 1,160.00 | 1,125.00 | 1,150.00 | 1,150.00 | 147,466 |
| 2023-01-04 | 1,115.00 | 1,140.00 | 1,090.00 | 1,140.00 | 1,140.00 | 54,616 |
| 2023-01-03 | 1,095.00 | 1,120.00 | 1,060.00 | 1,120.00 | 1,120.00 | 90,654 |
| 2023-01-02 | 1,150.00 | 1,160.00 | 1,090.00 | 1,095.00 | 1,095.00 | 165,835 |
| 2022-12-29 | 1,160.00 | 1,170.00 | 1,145.00 | 1,160.00 | 1,160.00 | 50,131 |
| 2022-12-28 | 1,175.00 | 1,190.00 | 1,170.00 | 1,170.00 | 1,170.00 | 53,158 |
| 2022-12-27 | 1,150.00 | 1,170.00 | 1,145.00 | 1,165.00 | 1,165.00 | 97,445 |
| 2022-12-26 | 1,185.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | 132,924 |
| 2022-12-23 | 1,275.00 | 1,275.00 | 1,195.00 | 1,195.00 | 1,195.00 | 97,105 |
| 2022-12-22 | 1,245.00 | 1,295.00 | 1,245.00 | 1,265.00 | 1,265.00 | 86,292 |
| 2022-12-21 | 1,235.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,240.00 | 87,271 |
| 2022-12-20 | 1,245.00 | 1,290.00 | 1,235.00 | 1,235.00 | 1,235.00 | 60,367 |
| 2022-12-19 | 1,275.00 | 1,285.00 | 1,255.00 | 1,255.00 | 1,255.00 | 60,916 |
| 2022-12-16 | 1,285.00 | 1,305.00 | 1,265.00 | 1,290.00 | 1,290.00 | 120,339 |
| 2022-12-15 | 1,300.00 | 1,325.00 | 1,260.00 | 1,295.00 | 1,295.00 | 236,791 |
| 2022-12-14 | 1,290.00 | 1,305.00 | 1,260.00 | 1,300.00 | 1,300.00 | 369,887 |
| 2022-12-13 | 1,260.00 | 1,305.00 | 1,255.00 | 1,300.00 | 1,300.00 | 198,609 |
| 2022-12-12 | 1,250.00 | 1,305.00 | 1,250.00 | 1,270.00 | 1,270.00 | 216,034 |
| 2022-12-09 | 1,225.00 | 1,300.00 | 1,225.00 | 1,250.00 | 1,250.00 | 436,509 |
| 2022-12-08 | 1,205.00 | 1,240.00 | 1,200.00 | 1,235.00 | 1,235.00 | 128,300 |
| 2022-12-07 | 1,160.00 | 1,270.00 | 1,155.00 | 1,215.00 | 1,215.00 | 331,824 |
| 2022-12-06 | 1,200.00 | 1,300.00 | 1,170.00 | 1,170.00 | 1,170.00 | 725,083 |
| 2022-12-05 | 1,180.00 | 1,235.00 | 1,180.00 | 1,200.00 | 1,200.00 | 260,651 |
| 2022-12-02 | 1,175.00 | 1,220.00 | 1,170.00 | 1,180.00 | 1,180.00 | 343,312 |
| 2022-12-01 | 1,165.00 | 1,185.00 | 1,155.00 | 1,175.00 | 1,175.00 | 165,734 |
| 2022-11-30 | 1,135.00 | 1,155.00 | 1,125.00 | 1,155.00 | 1,155.00 | 170,502 |
| 2022-11-29 | 1,075.00 | 1,125.00 | 1,070.00 | 1,125.00 | 1,125.00 | 148,785 |
| 2022-11-28 | 1,115.00 | 1,125.00 | 1,085.00 | 1,085.00 | 1,085.00 | 108,642 |
| 2022-11-25 | 1,145.00 | 1,155.00 | 1,105.00 | 1,110.00 | 1,110.00 | 134,348 |
| 2022-11-24 | 1,115.00 | 1,155.00 | 1,105.00 | 1,140.00 | 1,140.00 | 225,311 |
| 2022-11-23 | 1,080.00 | 1,105.00 | 1,065.00 | 1,105.00 | 1,105.00 | 188,546 |
| 2022-11-22 | 1,085.00 | 1,105.00 | 1,075.00 | 1,080.00 | 1,080.00 | 153,981 |
| 2022-11-21 | 1,120.00 | 1,130.00 | 1,085.00 | 1,095.00 | 1,095.00 | 154,501 |
| 2022-11-18 | 1,130.00 | 1,145.00 | 1,125.00 | 1,130.00 | 1,130.00 | 97,506 |
| 2022-11-17 | 1,140.00 | 1,145.00 | 1,115.00 | 1,135.00 | 1,135.00 | 115,146 |
| 2022-11-16 | 1,115.00 | 1,150.00 | 1,105.00 | 1,150.00 | 1,150.00 | 274,258 |
| 2022-11-15 | 1,060.00 | 1,140.00 | 1,060.00 | 1,115.00 | 1,115.00 | 230,238 |
| 2022-11-14 | 1,035.00 | 1,065.00 | 1,035.00 | 1,055.00 | 1,055.00 | 101,774 |
| 2022-11-11 | 1,045.00 | 1,060.00 | 1,035.00 | 1,035.00 | 1,035.00 | 167,154 |
| 2022-11-10 | 1,035.00 | 1,035.00 | 1,010.00 | 1,025.00 | 1,025.00 | 100,847 |
| 2022-11-09 | 1,060.00 | 1,070.00 | 1,040.00 | 1,040.00 | 1,040.00 | 119,719 |
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.