Jeong Moon Information. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 1,045.00 | 1,065.00 | 1,045.00 | 1,060.00 | 1,060.00 | 66,432 |
| 2022-11-07 | 1,040.00 | 1,060.00 | 1,030.00 | 1,045.00 | 1,045.00 | 55,290 |
| 2022-11-04 | 1,040.00 | 1,055.00 | 1,025.00 | 1,040.00 | 1,040.00 | 71,797 |
| 2022-11-03 | 1,035.00 | 1,065.00 | 1,030.00 | 1,050.00 | 1,050.00 | 69,531 |
| 2022-11-02 | 1,075.00 | 1,100.00 | 1,060.00 | 1,075.00 | 1,075.00 | 87,824 |
| 2022-11-01 | 1,080.00 | 1,085.00 | 1,055.00 | 1,075.00 | 1,075.00 | 79,670 |
| 2022-10-31 | 1,015.00 | 1,065.00 | 1,005.00 | 1,065.00 | 1,065.00 | 92,746 |
| 2022-10-28 | 1,055.00 | 1,055.00 | 1,015.00 | 1,015.00 | 1,015.00 | 90,979 |
| 2022-10-27 | 1,060.00 | 1,060.00 | 1,030.00 | 1,055.00 | 1,055.00 | 66,405 |
| 2022-10-26 | 1,050.00 | 1,065.00 | 1,035.00 | 1,060.00 | 1,060.00 | 94,096 |
| 2022-10-25 | 1,000.00 | 1,045.00 | 995.00 | 1,040.00 | 1,040.00 | 202,885 |
| 2022-10-24 | 980.00 | 1,020.00 | 980.00 | 1,000.00 | 1,000.00 | 116,886 |
| 2022-10-21 | 990.00 | 994.00 | 978.00 | 978.00 | 978.00 | 74,803 |
| 2022-10-20 | 1,020.00 | 1,055.00 | 994.00 | 1,005.00 | 1,005.00 | 77,470 |
| 2022-10-19 | 1,005.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 85,149 |
| 2022-10-18 | 1,015.00 | 1,030.00 | 999.00 | 1,000.00 | 1,000.00 | 98,817 |
| 2022-10-17 | 995.00 | 1,010.00 | 978.00 | 1,010.00 | 1,010.00 | 89,649 |
| 2022-10-14 | 946.00 | 999.00 | 946.00 | 996.00 | 996.00 | 105,330 |
| 2022-10-13 | 982.00 | 982.00 | 944.00 | 946.00 | 946.00 | 142,683 |
| 2022-10-12 | 1,005.00 | 1,005.00 | 981.00 | 984.00 | 984.00 | 112,544 |
| 2022-10-11 | 1,025.00 | 1,040.00 | 973.00 | 1,040.00 | 1,040.00 | 156,240 |
| 2022-10-07 | 1,055.00 | 1,065.00 | 1,020.00 | 1,020.00 | 1,020.00 | 99,932 |
| 2022-10-06 | 1,070.00 | 1,075.00 | 1,055.00 | 1,055.00 | 1,055.00 | 53,392 |
| 2022-10-05 | 1,040.00 | 1,055.00 | 1,025.00 | 1,055.00 | 1,055.00 | 171,885 |
| 2022-10-04 | 1,025.00 | 1,040.00 | 1,000.00 | 1,025.00 | 1,025.00 | 159,412 |
| 2022-09-30 | 968.00 | 1,010.00 | 962.00 | 997.00 | 997.00 | 98,964 |
| 2022-09-29 | 984.00 | 1,010.00 | 968.00 | 968.00 | 968.00 | 89,042 |
| 2022-09-28 | 994.00 | 1,025.00 | 950.00 | 974.00 | 974.00 | 112,417 |
| 2022-09-27 | 990.00 | 1,005.00 | 979.00 | 1,000.00 | 1,000.00 | 161,719 |
| 2022-09-26 | 1,050.00 | 1,055.00 | 980.00 | 990.00 | 990.00 | 197,174 |
| 2022-09-23 | 1,090.00 | 1,095.00 | 1,055.00 | 1,065.00 | 1,065.00 | 137,596 |
| 2022-09-22 | 1,105.00 | 1,130.00 | 1,070.00 | 1,095.00 | 1,095.00 | 259,277 |
| 2022-09-21 | 1,150.00 | 1,160.00 | 1,125.00 | 1,140.00 | 1,140.00 | 111,673 |
| 2022-09-20 | 1,110.00 | 1,150.00 | 1,105.00 | 1,150.00 | 1,150.00 | 84,351 |
| 2022-09-19 | 1,125.00 | 1,140.00 | 1,090.00 | 1,110.00 | 1,110.00 | 147,743 |
| 2022-09-16 | 1,175.00 | 1,180.00 | 1,130.00 | 1,135.00 | 1,135.00 | 140,002 |
| 2022-09-15 | 1,205.00 | 1,210.00 | 1,165.00 | 1,180.00 | 1,180.00 | 110,943 |
| 2022-09-14 | 1,195.00 | 1,210.00 | 1,170.00 | 1,205.00 | 1,205.00 | 81,420 |
| 2022-09-13 | 1,210.00 | 1,255.00 | 1,200.00 | 1,210.00 | 1,210.00 | 104,945 |
| 2022-09-08 | 1,170.00 | 1,210.00 | 1,170.00 | 1,200.00 | 1,200.00 | 80,774 |
| 2022-09-07 | 1,200.00 | 1,210.00 | 1,150.00 | 1,180.00 | 1,180.00 | 202,219 |
| 2022-09-06 | 1,175.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,190.00 | 69,813 |
| 2022-09-05 | 1,195.00 | 1,210.00 | 1,170.00 | 1,185.00 | 1,185.00 | 109,432 |
| 2022-09-02 | 1,175.00 | 1,200.00 | 1,170.00 | 1,195.00 | 1,195.00 | 156,725 |
| 2022-09-01 | 1,225.00 | 1,230.00 | 1,180.00 | 1,180.00 | 1,180.00 | 119,637 |
| 2022-08-31 | 1,210.00 | 1,225.00 | 1,190.00 | 1,225.00 | 1,225.00 | 139,213 |
| 2022-08-30 | 1,145.00 | 1,215.00 | 1,145.00 | 1,210.00 | 1,210.00 | 219,558 |
| 2022-08-29 | 1,175.00 | 1,185.00 | 1,145.00 | 1,155.00 | 1,155.00 | 286,617 |
| 2022-08-26 | 1,225.00 | 1,245.00 | 1,195.00 | 1,195.00 | 1,195.00 | 139,276 |
| 2022-08-25 | 1,230.00 | 1,245.00 | 1,210.00 | 1,225.00 | 1,225.00 | 101,423 |
| 2022-08-24 | 1,200.00 | 1,220.00 | 1,185.00 | 1,215.00 | 1,215.00 | 87,436 |
| 2022-08-23 | 1,195.00 | 1,225.00 | 1,185.00 | 1,200.00 | 1,200.00 | 166,670 |
| 2022-08-22 | 1,220.00 | 1,225.00 | 1,175.00 | 1,210.00 | 1,210.00 | 234,700 |
| 2022-08-19 | 1,255.00 | 1,270.00 | 1,235.00 | 1,240.00 | 1,240.00 | 180,903 |
| 2022-08-18 | 1,205.00 | 1,260.00 | 1,195.00 | 1,240.00 | 1,240.00 | 374,316 |
| 2022-08-17 | 1,255.00 | 1,255.00 | 1,205.00 | 1,210.00 | 1,210.00 | 292,526 |
| 2022-08-16 | 1,220.00 | 1,260.00 | 1,195.00 | 1,255.00 | 1,255.00 | 475,350 |
| 2022-08-12 | 1,215.00 | 1,225.00 | 1,195.00 | 1,220.00 | 1,220.00 | 341,678 |
| 2022-08-11 | 1,145.00 | 1,215.00 | 1,145.00 | 1,195.00 | 1,195.00 | 291,142 |
| 2022-08-10 | 1,175.00 | 1,175.00 | 1,140.00 | 1,145.00 | 1,145.00 | 201,277 |
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.