Jeong Moon Information. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,180.00 | 1,185.00 | 1,160.00 | 1,180.00 | 1,180.00 | 160,797 |
| 2022-08-08 | 1,175.00 | 1,200.00 | 1,165.00 | 1,180.00 | 1,180.00 | 161,524 |
| 2022-08-05 | 1,140.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,170.00 | 144,464 |
| 2022-08-04 | 1,125.00 | 1,145.00 | 1,125.00 | 1,140.00 | 1,140.00 | 140,262 |
| 2022-08-03 | 1,145.00 | 1,150.00 | 1,120.00 | 1,120.00 | 1,120.00 | 92,251 |
| 2022-08-02 | 1,120.00 | 1,150.00 | 1,100.00 | 1,150.00 | 1,150.00 | 192,822 |
| 2022-08-01 | 1,135.00 | 1,135.00 | 1,115.00 | 1,120.00 | 1,120.00 | 97,069 |
| 2022-07-29 | 1,130.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,135.00 | 94,706 |
| 2022-07-28 | 1,125.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,130.00 | 55,440 |
| 2022-07-27 | 1,115.00 | 1,115.00 | 1,095.00 | 1,115.00 | 1,115.00 | 115,823 |
| 2022-07-26 | 1,130.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | 95,878 |
| 2022-07-25 | 1,145.00 | 1,145.00 | 1,120.00 | 1,130.00 | 1,130.00 | 78,780 |
| 2022-07-22 | 1,145.00 | 1,155.00 | 1,135.00 | 1,145.00 | 1,145.00 | 59,103 |
| 2022-07-21 | 1,125.00 | 1,145.00 | 1,115.00 | 1,145.00 | 1,145.00 | 148,830 |
| 2022-07-20 | 1,110.00 | 1,135.00 | 1,110.00 | 1,115.00 | 1,115.00 | 119,854 |
| 2022-07-19 | 1,095.00 | 1,110.00 | 1,085.00 | 1,105.00 | 1,105.00 | 123,576 |
| 2022-07-18 | 1,100.00 | 1,125.00 | 1,095.00 | 1,115.00 | 1,115.00 | 57,605 |
| 2022-07-15 | 1,100.00 | 1,110.00 | 1,080.00 | 1,100.00 | 1,100.00 | 73,493 |
| 2022-07-14 | 1,080.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,100.00 | 57,915 |
| 2022-07-13 | 1,060.00 | 1,090.00 | 1,060.00 | 1,080.00 | 1,080.00 | 148,847 |
| 2022-07-12 | 1,100.00 | 1,100.00 | 1,065.00 | 1,075.00 | 1,075.00 | 76,254 |
| 2022-07-11 | 1,105.00 | 1,115.00 | 1,085.00 | 1,100.00 | 1,100.00 | 70,519 |
| 2022-07-08 | 1,110.00 | 1,120.00 | 1,085.00 | 1,100.00 | 1,100.00 | 148,134 |
| 2022-07-07 | 1,070.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,100.00 | 109,920 |
| 2022-07-06 | 1,085.00 | 1,085.00 | 1,055.00 | 1,060.00 | 1,060.00 | 67,901 |
| 2022-07-05 | 1,055.00 | 1,090.00 | 1,040.00 | 1,075.00 | 1,075.00 | 69,683 |
| 2022-07-04 | 1,055.00 | 1,055.00 | 1,020.00 | 1,055.00 | 1,055.00 | 146,989 |
| 2022-07-01 | 1,045.00 | 1,095.00 | 1,040.00 | 1,060.00 | 1,060.00 | 113,034 |
| 2022-06-30 | 1,095.00 | 1,100.00 | 1,055.00 | 1,055.00 | 1,055.00 | 188,710 |
| 2022-06-29 | 1,070.00 | 1,100.00 | 1,060.00 | 1,095.00 | 1,095.00 | 119,294 |
| 2022-06-28 | 1,080.00 | 1,105.00 | 1,065.00 | 1,080.00 | 1,080.00 | 86,462 |
| 2022-06-27 | 1,055.00 | 1,100.00 | 1,045.00 | 1,090.00 | 1,090.00 | 173,935 |
| 2022-06-24 | 997.00 | 1,050.00 | 976.00 | 1,045.00 | 1,045.00 | 179,437 |
| 2022-06-23 | 995.00 | 1,040.00 | 962.00 | 997.00 | 997.00 | 399,384 |
| 2022-06-22 | 1,050.00 | 1,060.00 | 1,005.00 | 1,005.00 | 1,005.00 | 204,331 |
| 2022-06-21 | 1,030.00 | 1,045.00 | 1,010.00 | 1,035.00 | 1,035.00 | 159,310 |
| 2022-06-20 | 1,100.00 | 1,120.00 | 1,000.00 | 1,030.00 | 1,030.00 | 852,837 |
| 2022-06-17 | 1,115.00 | 1,115.00 | 1,080.00 | 1,100.00 | 1,100.00 | 263,424 |
| 2022-06-16 | 1,120.00 | 1,165.00 | 1,115.00 | 1,125.00 | 1,125.00 | 179,848 |
| 2022-06-15 | 1,170.00 | 1,180.00 | 1,105.00 | 1,120.00 | 1,120.00 | 338,552 |
| 2022-06-14 | 1,185.00 | 1,210.00 | 1,140.00 | 1,180.00 | 1,180.00 | 308,142 |
| 2022-06-13 | 1,230.00 | 1,240.00 | 1,205.00 | 1,210.00 | 1,210.00 | 338,604 |
| 2022-06-10 | 1,235.00 | 1,350.00 | 1,210.00 | 1,260.00 | 1,260.00 | 1,916,565 |
| 2022-06-09 | 1,250.00 | 1,255.00 | 1,230.00 | 1,245.00 | 1,245.00 | 222,633 |
| 2022-06-08 | 1,265.00 | 1,290.00 | 1,240.00 | 1,250.00 | 1,250.00 | 277,274 |
| 2022-06-07 | 1,290.00 | 1,300.00 | 1,255.00 | 1,275.00 | 1,275.00 | 189,346 |
| 2022-06-03 | 1,285.00 | 1,295.00 | 1,275.00 | 1,295.00 | 1,295.00 | 78,034 |
| 2022-06-02 | 1,275.00 | 1,325.00 | 1,270.00 | 1,290.00 | 1,290.00 | 293,114 |
| 2022-05-31 | 1,270.00 | 1,295.00 | 1,265.00 | 1,270.00 | 1,270.00 | 158,116 |
| 2022-05-30 | 1,255.00 | 1,275.00 | 1,255.00 | 1,270.00 | 1,270.00 | 108,220 |
| 2022-05-27 | 1,265.00 | 1,290.00 | 1,235.00 | 1,250.00 | 1,250.00 | 320,346 |
| 2022-05-26 | 1,255.00 | 1,280.00 | 1,250.00 | 1,260.00 | 1,260.00 | 135,419 |
| 2022-05-25 | 1,255.00 | 1,270.00 | 1,250.00 | 1,255.00 | 1,255.00 | 127,170 |
| 2022-05-24 | 1,320.00 | 1,320.00 | 1,265.00 | 1,265.00 | 1,265.00 | 169,109 |
| 2022-05-23 | 1,320.00 | 1,320.00 | 1,280.00 | 1,305.00 | 1,305.00 | 205,039 |
| 2022-05-20 | 1,310.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,310.00 | 150,352 |
| 2022-05-19 | 1,275.00 | 1,340.00 | 1,260.00 | 1,310.00 | 1,310.00 | 271,342 |
| 2022-05-18 | 1,295.00 | 1,320.00 | 1,280.00 | 1,290.00 | 1,290.00 | 125,330 |
| 2022-05-17 | 1,305.00 | 1,315.00 | 1,270.00 | 1,280.00 | 1,280.00 | 139,387 |
| 2022-05-16 | 1,285.00 | 1,330.00 | 1,250.00 | 1,285.00 | 1,285.00 | 228,621 |
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.