Jeong Moon Information. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,245.00 | 1,285.00 | 1,240.00 | 1,260.00 | 1,260.00 | 119,637 |
| 2022-05-12 | 1,280.00 | 1,300.00 | 1,230.00 | 1,255.00 | 1,255.00 | 263,006 |
| 2022-05-11 | 1,280.00 | 1,290.00 | 1,260.00 | 1,280.00 | 1,280.00 | 111,900 |
| 2022-05-10 | 1,275.00 | 1,290.00 | 1,220.00 | 1,280.00 | 1,280.00 | 300,834 |
| 2022-05-09 | 1,380.00 | 1,380.00 | 1,290.00 | 1,290.00 | 1,290.00 | 394,388 |
| 2022-05-06 | 1,340.00 | 1,405.00 | 1,340.00 | 1,380.00 | 1,380.00 | 307,896 |
| 2022-05-04 | 1,340.00 | 1,410.00 | 1,340.00 | 1,365.00 | 1,365.00 | 594,139 |
| 2022-05-03 | 1,350.00 | 1,365.00 | 1,335.00 | 1,340.00 | 1,340.00 | 213,214 |
| 2022-05-02 | 1,335.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,350.00 | 177,940 |
| 2022-04-29 | 1,370.00 | 1,370.00 | 1,335.00 | 1,335.00 | 1,335.00 | 236,500 |
| 2022-04-28 | 1,365.00 | 1,375.00 | 1,330.00 | 1,360.00 | 1,360.00 | 195,184 |
| 2022-04-27 | 1,345.00 | 1,370.00 | 1,325.00 | 1,360.00 | 1,360.00 | 239,446 |
| 2022-04-26 | 1,335.00 | 1,360.00 | 1,335.00 | 1,350.00 | 1,350.00 | 115,124 |
| 2022-04-25 | 1,370.00 | 1,375.00 | 1,330.00 | 1,340.00 | 1,340.00 | 214,358 |
| 2022-04-22 | 1,390.00 | 1,400.00 | 1,370.00 | 1,390.00 | 1,390.00 | 108,504 |
| 2022-04-21 | 1,390.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,390.00 | 131,472 |
| 2022-04-20 | 1,425.00 | 1,425.00 | 1,380.00 | 1,385.00 | 1,385.00 | 326,361 |
| 2022-04-19 | 1,395.00 | 1,405.00 | 1,380.00 | 1,395.00 | 1,395.00 | 177,599 |
| 2022-04-18 | 1,410.00 | 1,420.00 | 1,365.00 | 1,395.00 | 1,395.00 | 317,740 |
| 2022-04-15 | 1,355.00 | 1,410.00 | 1,345.00 | 1,410.00 | 1,410.00 | 580,824 |
| 2022-04-14 | 1,330.00 | 1,355.00 | 1,310.00 | 1,350.00 | 1,350.00 | 240,463 |
| 2022-04-13 | 1,300.00 | 1,330.00 | 1,290.00 | 1,325.00 | 1,325.00 | 94,605 |
| 2022-04-12 | 1,310.00 | 1,330.00 | 1,265.00 | 1,295.00 | 1,295.00 | 217,822 |
| 2022-04-11 | 1,335.00 | 1,340.00 | 1,305.00 | 1,325.00 | 1,325.00 | 100,928 |
| 2022-04-08 | 1,325.00 | 1,355.00 | 1,305.00 | 1,335.00 | 1,335.00 | 170,283 |
| 2022-04-07 | 1,380.00 | 1,380.00 | 1,315.00 | 1,335.00 | 1,335.00 | 356,941 |
| 2022-04-06 | 1,410.00 | 1,415.00 | 1,380.00 | 1,385.00 | 1,385.00 | 245,926 |
| 2022-04-05 | 1,425.00 | 1,425.00 | 1,375.00 | 1,405.00 | 1,405.00 | 341,823 |
| 2022-04-04 | 1,350.00 | 1,420.00 | 1,350.00 | 1,415.00 | 1,415.00 | 374,588 |
| 2022-04-01 | 1,370.00 | 1,385.00 | 1,350.00 | 1,350.00 | 1,350.00 | 331,530 |
| 2022-03-31 | 1,385.00 | 1,385.00 | 1,365.00 | 1,370.00 | 1,370.00 | 225,073 |
| 2022-03-30 | 1,400.00 | 1,400.00 | 1,380.00 | 1,385.00 | 1,385.00 | 101,998 |
| 2022-03-29 | 1,380.00 | 1,415.00 | 1,370.00 | 1,390.00 | 1,390.00 | 225,808 |
| 2022-03-28 | 1,385.00 | 1,405.00 | 1,360.00 | 1,375.00 | 1,375.00 | 285,607 |
| 2022-03-25 | 1,385.00 | 1,385.00 | 1,355.00 | 1,375.00 | 1,375.00 | 226,002 |
| 2022-03-24 | 1,385.00 | 1,390.00 | 1,350.00 | 1,380.00 | 1,380.00 | 429,107 |
| 2022-03-23 | 1,395.00 | 1,420.00 | 1,385.00 | 1,385.00 | 1,385.00 | 377,391 |
| 2022-03-22 | 1,395.00 | 1,415.00 | 1,385.00 | 1,395.00 | 1,395.00 | 326,317 |
| 2022-03-21 | 1,390.00 | 1,395.00 | 1,370.00 | 1,395.00 | 1,395.00 | 204,401 |
| 2022-03-18 | 1,365.00 | 1,415.00 | 1,365.00 | 1,390.00 | 1,390.00 | 646,151 |
| 2022-03-17 | 1,295.00 | 1,370.00 | 1,295.00 | 1,360.00 | 1,360.00 | 518,383 |
| 2022-03-16 | 1,300.00 | 1,310.00 | 1,270.00 | 1,285.00 | 1,285.00 | 208,410 |
| 2022-03-15 | 1,310.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,300.00 | 218,955 |
| 2022-03-14 | 1,355.00 | 1,375.00 | 1,315.00 | 1,325.00 | 1,325.00 | 186,877 |
| 2022-03-11 | 1,340.00 | 1,365.00 | 1,335.00 | 1,355.00 | 1,355.00 | 163,635 |
| 2022-03-10 | 1,315.00 | 1,360.00 | 1,310.00 | 1,335.00 | 1,335.00 | 227,215 |
| 2022-03-08 | 1,345.00 | 1,345.00 | 1,305.00 | 1,310.00 | 1,310.00 | 174,890 |
| 2022-03-07 | 1,370.00 | 1,375.00 | 1,340.00 | 1,350.00 | 1,350.00 | 273,701 |
| 2022-03-04 | 1,360.00 | 1,375.00 | 1,335.00 | 1,365.00 | 1,365.00 | 350,890 |
| 2022-03-03 | 1,315.00 | 1,370.00 | 1,295.00 | 1,360.00 | 1,360.00 | 556,658 |
| 2022-03-02 | 1,295.00 | 1,310.00 | 1,260.00 | 1,285.00 | 1,285.00 | 306,304 |
| 2022-02-28 | 1,300.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,300.00 | 179,195 |
| 2022-02-25 | 1,290.00 | 1,305.00 | 1,250.00 | 1,300.00 | 1,300.00 | 301,177 |
| 2022-02-24 | 1,255.00 | 1,305.00 | 1,250.00 | 1,290.00 | 1,290.00 | 306,396 |
| 2022-02-23 | 1,220.00 | 1,285.00 | 1,220.00 | 1,280.00 | 1,280.00 | 413,259 |
| 2022-02-22 | 1,245.00 | 1,260.00 | 1,205.00 | 1,225.00 | 1,225.00 | 322,513 |
| 2022-02-21 | 1,280.00 | 1,285.00 | 1,230.00 | 1,270.00 | 1,270.00 | 271,592 |
| 2022-02-18 | 1,240.00 | 1,290.00 | 1,230.00 | 1,290.00 | 1,290.00 | 212,976 |
| 2022-02-17 | 1,275.00 | 1,310.00 | 1,225.00 | 1,245.00 | 1,245.00 | 492,619 |
| 2022-02-16 | 1,245.00 | 1,275.00 | 1,240.00 | 1,260.00 | 1,260.00 | 239,835 |
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.