Jeong Moon Information. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 1,235.00 | 1,260.00 | 1,185.00 | 1,230.00 | 1,230.00 | 380,843 |
| 2022-02-14 | 1,320.00 | 1,320.00 | 1,245.00 | 1,245.00 | 1,245.00 | 624,162 |
| 2022-02-11 | 1,375.00 | 1,385.00 | 1,335.00 | 1,335.00 | 1,335.00 | 287,327 |
| 2022-02-10 | 1,450.00 | 1,450.00 | 1,365.00 | 1,395.00 | 1,395.00 | 458,611 |
| 2022-02-09 | 1,415.00 | 1,460.00 | 1,410.00 | 1,450.00 | 1,450.00 | 486,383 |
| 2022-02-08 | 1,440.00 | 1,455.00 | 1,375.00 | 1,415.00 | 1,415.00 | 621,415 |
| 2022-02-07 | 1,465.00 | 1,470.00 | 1,370.00 | 1,445.00 | 1,445.00 | 671,474 |
| 2022-02-04 | 1,440.00 | 1,475.00 | 1,425.00 | 1,465.00 | 1,465.00 | 828,900 |
| 2022-02-03 | 1,380.00 | 1,450.00 | 1,380.00 | 1,440.00 | 1,440.00 | 959,866 |
| 2022-01-28 | 1,325.00 | 1,390.00 | 1,315.00 | 1,380.00 | 1,380.00 | 565,405 |
| 2022-01-27 | 1,355.00 | 1,390.00 | 1,305.00 | 1,320.00 | 1,320.00 | 626,000 |
| 2022-01-26 | 1,340.00 | 1,395.00 | 1,320.00 | 1,360.00 | 1,360.00 | 512,135 |
| 2022-01-25 | 1,430.00 | 1,445.00 | 1,320.00 | 1,340.00 | 1,340.00 | 1,124,538 |
| 2022-01-24 | 1,420.00 | 1,450.00 | 1,380.00 | 1,450.00 | 1,450.00 | 844,800 |
| 2022-01-21 | 1,495.00 | 1,500.00 | 1,410.00 | 1,450.00 | 1,450.00 | 1,759,888 |
| 2022-01-20 | 1,510.00 | 1,525.00 | 1,440.00 | 1,495.00 | 1,495.00 | 3,350,002 |
| 2022-01-19 | 1,285.00 | 1,585.00 | 1,275.00 | 1,510.00 | 1,510.00 | 18,419,221 |
| 2022-01-18 | 1,300.00 | 1,325.00 | 1,265.00 | 1,270.00 | 1,270.00 | 211,608 |
| 2022-01-17 | 1,330.00 | 1,345.00 | 1,280.00 | 1,305.00 | 1,305.00 | 214,608 |
| 2022-01-14 | 1,400.00 | 1,400.00 | 1,330.00 | 1,330.00 | 1,330.00 | 542,473 |
| 2022-01-13 | 1,405.00 | 1,415.00 | 1,370.00 | 1,410.00 | 1,410.00 | 548,296 |
| 2022-01-12 | 1,300.00 | 1,410.00 | 1,290.00 | 1,410.00 | 1,410.00 | 1,270,999 |
| 2022-01-11 | 1,295.00 | 1,320.00 | 1,270.00 | 1,300.00 | 1,300.00 | 358,902 |
| 2022-01-10 | 1,270.00 | 1,315.00 | 1,260.00 | 1,295.00 | 1,295.00 | 287,585 |
| 2022-01-07 | 1,230.00 | 1,275.00 | 1,230.00 | 1,260.00 | 1,260.00 | 108,369 |
| 2022-01-06 | 1,270.00 | 1,305.00 | 1,220.00 | 1,225.00 | 1,225.00 | 407,113 |
| 2022-01-05 | 1,315.00 | 1,330.00 | 1,275.00 | 1,285.00 | 1,285.00 | 216,485 |
| 2022-01-04 | 1,325.00 | 1,330.00 | 1,280.00 | 1,315.00 | 1,315.00 | 258,098 |
| 2022-01-03 | 1,295.00 | 1,325.00 | 1,290.00 | 1,325.00 | 1,325.00 | 158,899 |
| 2021-12-30 | 1,305.00 | 1,310.00 | 1,270.00 | 1,285.00 | 1,285.00 | 183,006 |
| 2021-12-29 | 1,285.00 | 1,310.00 | 1,285.00 | 1,305.00 | 1,305.00 | 183,481 |
| 2021-12-28 | 1,330.00 | 1,350.00 | 1,260.00 | 1,280.00 | 1,280.00 | 386,873 |
| 2021-12-27 | 1,320.00 | 1,325.00 | 1,275.00 | 1,305.00 | 1,305.00 | 294,965 |
| 2021-12-24 | 1,335.00 | 1,360.00 | 1,300.00 | 1,320.00 | 1,320.00 | 278,204 |
| 2021-12-23 | 1,230.00 | 1,345.00 | 1,230.00 | 1,315.00 | 1,315.00 | 1,489,957 |
| 2021-12-22 | 1,190.00 | 1,220.00 | 1,190.00 | 1,215.00 | 1,215.00 | 196,524 |
| 2021-12-21 | 1,195.00 | 1,205.00 | 1,165.00 | 1,190.00 | 1,190.00 | 173,744 |
| 2021-12-20 | 1,240.00 | 1,240.00 | 1,190.00 | 1,205.00 | 1,205.00 | 279,832 |
| 2021-12-17 | 1,285.00 | 1,290.00 | 1,240.00 | 1,250.00 | 1,250.00 | 408,764 |
| 2021-12-16 | 1,295.00 | 1,310.00 | 1,265.00 | 1,310.00 | 1,310.00 | 384,226 |
| 2021-12-15 | 1,285.00 | 1,305.00 | 1,265.00 | 1,295.00 | 1,295.00 | 211,773 |
| 2021-12-14 | 1,315.00 | 1,335.00 | 1,270.00 | 1,295.00 | 1,295.00 | 268,621 |
| 2021-12-13 | 1,305.00 | 1,350.00 | 1,305.00 | 1,325.00 | 1,325.00 | 266,361 |
| 2021-12-10 | 1,300.00 | 1,330.00 | 1,290.00 | 1,300.00 | 1,300.00 | 202,782 |
| 2021-12-09 | 1,260.00 | 1,330.00 | 1,260.00 | 1,300.00 | 1,300.00 | 241,289 |
| 2021-12-08 | 1,290.00 | 1,315.00 | 1,260.00 | 1,260.00 | 1,260.00 | 277,523 |
| 2021-12-07 | 1,295.00 | 1,315.00 | 1,280.00 | 1,290.00 | 1,290.00 | 205,067 |
| 2021-12-06 | 1,365.00 | 1,390.00 | 1,275.00 | 1,280.00 | 1,280.00 | 864,581 |
| 2021-12-03 | 1,315.00 | 1,380.00 | 1,310.00 | 1,365.00 | 1,365.00 | 998,251 |
| 2021-12-02 | 1,195.00 | 1,365.00 | 1,195.00 | 1,300.00 | 1,300.00 | 1,923,191 |
| 2021-12-01 | 1,165.00 | 1,225.00 | 1,125.00 | 1,195.00 | 1,195.00 | 434,422 |
| 2021-11-30 | 1,250.00 | 1,275.00 | 1,160.00 | 1,165.00 | 1,165.00 | 736,283 |
| 2021-11-29 | 1,210.00 | 1,270.00 | 1,180.00 | 1,260.00 | 1,260.00 | 815,100 |
| 2021-11-26 | 1,150.00 | 1,330.00 | 1,150.00 | 1,275.00 | 1,275.00 | 2,832,896 |
| 2021-11-25 | 1,145.00 | 1,175.00 | 1,130.00 | 1,150.00 | 1,150.00 | 159,697 |
| 2021-11-24 | 1,135.00 | 1,165.00 | 1,125.00 | 1,145.00 | 1,145.00 | 193,374 |
| 2021-11-23 | 1,180.00 | 1,185.00 | 1,140.00 | 1,140.00 | 1,140.00 | 343,436 |
| 2021-11-22 | 1,190.00 | 1,205.00 | 1,165.00 | 1,180.00 | 1,180.00 | 169,581 |
| 2021-11-19 | 1,220.00 | 1,225.00 | 1,190.00 | 1,205.00 | 1,205.00 | 145,174 |
| 2021-11-18 | 1,240.00 | 1,255.00 | 1,200.00 | 1,220.00 | 1,220.00 | 133,972 |
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.