Jeong Moon Information. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 790.00 | 808.00 | 754.00 | 784.00 | 784.00 | 9,090 |
| 2026-07-15 | 764.00 | 796.00 | 764.00 | 790.00 | 790.00 | 5,348 |
| 2026-07-14 | 760.00 | 790.00 | 734.00 | 763.00 | 763.00 | 101,107 |
| 2026-07-13 | 800.00 | 800.00 | 750.00 | 760.00 | 760.00 | 5,720 |
| 2026-07-10 | 769.00 | 800.00 | 753.00 | 776.00 | 776.00 | 23,302 |
| 2026-07-09 | 731.00 | 780.00 | 731.00 | 769.00 | 769.00 | 11,537 |
| 2026-07-08 | 726.00 | 759.00 | 723.00 | 759.00 | 759.00 | 10,612 |
| 2026-07-07 | 712.00 | 750.00 | 712.00 | 736.00 | 736.00 | 26,535 |
| 2026-07-06 | 736.00 | 745.00 | 712.00 | 730.00 | 730.00 | 16,135 |
| 2026-07-03 | 720.00 | 741.00 | 705.00 | 736.00 | 736.00 | 29,974 |
| 2026-07-02 | 753.00 | 753.00 | 726.00 | 726.00 | 726.00 | 28,461 |
| 2026-07-01 | 745.00 | 760.00 | 710.00 | 760.00 | 760.00 | 38,976 |
| 2026-06-30 | 689.00 | 757.00 | 689.00 | 745.00 | 745.00 | 62,453 |
| 2026-06-29 | 672.00 | 708.00 | 669.00 | 689.00 | 689.00 | 238,951 |
| 2026-06-26 | 750.00 | 750.00 | 659.00 | 699.00 | 699.00 | 95,772 |
| 2026-06-25 | 789.00 | 789.00 | 718.00 | 720.00 | 720.00 | 57,402 |
| 2026-06-24 | 730.00 | 798.00 | 730.00 | 789.00 | 789.00 | 35,170 |
| 2026-06-23 | 814.00 | 816.00 | 738.00 | 738.00 | 738.00 | 54,263 |
| 2026-06-22 | 870.00 | 890.00 | 821.00 | 821.00 | 821.00 | 21,025 |
| 2026-06-19 | 882.00 | 887.00 | 835.00 | 870.00 | 870.00 | 29,891 |
| 2026-06-18 | 933.00 | 938.00 | 856.00 | 890.00 | 890.00 | 19,790 |
| 2026-06-17 | 900.00 | 939.00 | 878.00 | 933.00 | 933.00 | 7,270 |
| 2026-06-16 | 883.00 | 906.00 | 881.00 | 900.00 | 900.00 | 7,652 |
| 2026-06-15 | 865.00 | 925.00 | 865.00 | 907.00 | 907.00 | 21,498 |
| 2026-06-12 | 868.00 | 930.00 | 850.00 | 865.00 | 865.00 | 27,387 |
| 2026-06-11 | 829.00 | 870.00 | 817.00 | 868.00 | 868.00 | 23,845 |
| 2026-06-10 | 827.00 | 867.00 | 801.00 | 844.00 | 844.00 | 38,360 |
| 2026-06-09 | 794.00 | 872.00 | 773.00 | 808.00 | 808.00 | 27,605 |
| 2026-06-08 | 835.00 | 835.00 | 792.00 | 794.00 | 794.00 | 43,889 |
| 2026-06-05 | 826.00 | 847.00 | 824.00 | 835.00 | 835.00 | 33,067 |
| 2026-06-04 | 798.00 | 850.00 | 795.00 | 826.00 | 826.00 | 32,932 |
| 2026-06-02 | 785.00 | 840.00 | 768.00 | 825.00 | 825.00 | 69,386 |
| 2026-06-01 | 859.00 | 859.00 | 774.00 | 785.00 | 785.00 | 125,187 |
| 2026-05-29 | 889.00 | 889.00 | 849.00 | 859.00 | 859.00 | 57,616 |
| 2026-05-28 | 871.00 | 889.00 | 851.00 | 889.00 | 889.00 | 49,856 |
| 2026-05-27 | 914.00 | 914.00 | 850.00 | 871.00 | 871.00 | 99,135 |
| 2026-05-26 | 965.00 | 967.00 | 904.00 | 914.00 | 914.00 | 60,013 |
| 2026-05-22 | 964.00 | 980.00 | 945.00 | 965.00 | 965.00 | 16,063 |
| 2026-05-21 | 960.00 | 980.00 | 926.00 | 959.00 | 959.00 | 29,097 |
| 2026-05-20 | 957.00 | 965.00 | 919.00 | 960.00 | 960.00 | 23,804 |
| 2026-05-19 | 950.00 | 995.00 | 933.00 | 956.00 | 956.00 | 69,336 |
| 2026-05-18 | 965.00 | 1,003.00 | 891.00 | 942.00 | 942.00 | 139,068 |
| 2026-05-15 | 986.00 | 1,002.00 | 973.00 | 973.00 | 973.00 | 38,171 |
| 2026-05-14 | 970.00 | 1,010.00 | 963.00 | 977.00 | 977.00 | 76,122 |
| 2026-05-13 | 996.00 | 1,014.00 | 970.00 | 1,010.00 | 1,010.00 | 69,783 |
| 2026-05-12 | 995.00 | 1,020.00 | 973.00 | 995.00 | 995.00 | 58,019 |
| 2026-05-11 | 1,000.00 | 1,017.00 | 995.00 | 999.00 | 999.00 | 43,485 |
| 2026-05-08 | 995.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | 31,444 |
| 2026-05-07 | 1,031.00 | 1,057.00 | 997.00 | 1,007.00 | 1,007.00 | 37,175 |
| 2026-05-06 | 1,008.00 | 1,040.00 | 992.00 | 1,031.00 | 1,031.00 | 98,886 |
| 2026-05-04 | 1,025.00 | 1,028.00 | 999.00 | 1,008.00 | 1,008.00 | 76,858 |
| 2026-04-30 | 1,070.00 | 1,074.00 | 1,015.00 | 1,025.00 | 1,025.00 | 89,872 |
| 2026-04-29 | 1,086.00 | 1,097.00 | 1,030.00 | 1,079.00 | 1,079.00 | 89,058 |
| 2026-04-28 | 1,033.00 | 1,092.00 | 1,022.00 | 1,086.00 | 1,086.00 | 60,934 |
| 2026-04-27 | 1,032.00 | 1,047.00 | 1,027.00 | 1,042.00 | 1,042.00 | 49,642 |
| 2026-04-24 | 1,043.00 | 1,043.00 | 1,003.00 | 1,042.00 | 1,042.00 | 104,371 |
| 2026-04-23 | 1,108.00 | 1,108.00 | 1,028.00 | 1,033.00 | 1,033.00 | 63,971 |
| 2026-04-22 | 1,094.00 | 1,122.00 | 1,039.00 | 1,108.00 | 1,108.00 | 246,891 |
| 2026-04-21 | 1,044.00 | 1,092.00 | 1,039.00 | 1,092.00 | 1,092.00 | 195,566 |
| 2026-04-20 | 993.00 | 1,047.00 | 993.00 | 1,044.00 | 1,044.00 | 147,921 |
← NewerPage 2 of 2 · 120 trading days
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.