Jeong Moon Information. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 1,003.00 | 1,025.00 | 993.00 | 1,006.00 | 1,006.00 | 58,915 |
| 2026-04-16 | 986.00 | 1,010.00 | 977.00 | 1,003.00 | 1,003.00 | 47,810 |
| 2026-04-15 | 965.00 | 991.00 | 960.00 | 986.00 | 986.00 | 83,280 |
| 2026-04-14 | 938.00 | 966.00 | 936.00 | 965.00 | 965.00 | 110,754 |
| 2026-04-13 | 935.00 | 948.00 | 930.00 | 938.00 | 938.00 | 59,799 |
| 2026-04-10 | 906.00 | 950.00 | 905.00 | 935.00 | 935.00 | 25,071 |
| 2026-04-09 | 932.00 | 935.00 | 890.00 | 906.00 | 906.00 | 17,017 |
| 2026-04-08 | 930.00 | 956.00 | 920.00 | 923.00 | 923.00 | 86,376 |
| 2026-04-07 | 888.00 | 950.00 | 888.00 | 930.00 | 930.00 | 61,487 |
| 2026-04-06 | 893.00 | 946.00 | 888.00 | 888.00 | 888.00 | 33,884 |
| 2026-04-03 | 920.00 | 920.00 | 892.00 | 901.00 | 901.00 | 31,532 |
| 2026-04-02 | 895.00 | 925.00 | 874.00 | 887.00 | 887.00 | 70,726 |
| 2026-04-01 | 869.00 | 904.00 | 869.00 | 895.00 | 895.00 | 30,122 |
| 2026-03-31 | 831.00 | 873.00 | 831.00 | 861.00 | 861.00 | 135,500 |
| 2026-03-30 | 843.00 | 856.00 | 820.00 | 846.00 | 846.00 | 110,917 |
| 2026-03-27 | 854.00 | 862.00 | 850.00 | 857.00 | 857.00 | 12,195 |
| 2026-03-26 | 870.00 | 871.00 | 859.00 | 862.00 | 862.00 | 28,532 |
| 2026-03-25 | 845.00 | 864.00 | 845.00 | 864.00 | 864.00 | 23,870 |
| 2026-03-24 | 842.00 | 849.00 | 835.00 | 845.00 | 845.00 | 29,883 |
| 2026-03-23 | 854.00 | 854.00 | 836.00 | 849.00 | 849.00 | 27,582 |
| 2026-03-20 | 870.00 | 899.00 | 836.00 | 860.00 | 860.00 | 69,131 |
| 2026-03-19 | 880.00 | 885.00 | 870.00 | 870.00 | 870.00 | 25,492 |
| 2026-03-18 | 877.00 | 900.00 | 872.00 | 884.00 | 884.00 | 43,536 |
| 2026-03-17 | 897.00 | 929.00 | 876.00 | 876.00 | 876.00 | 69,455 |
| 2026-03-16 | 865.00 | 906.00 | 851.00 | 897.00 | 897.00 | 35,144 |
| 2026-03-13 | 899.00 | 920.00 | 865.00 | 865.00 | 865.00 | 93,665 |
| 2026-03-12 | 904.00 | 919.00 | 879.00 | 907.00 | 907.00 | 22,112 |
| 2026-03-11 | 912.00 | 912.00 | 870.00 | 904.00 | 904.00 | 49,855 |
| 2026-03-10 | 872.00 | 915.00 | 860.00 | 904.00 | 904.00 | 27,924 |
| 2026-03-09 | 904.00 | 904.00 | 851.00 | 880.00 | 880.00 | 37,725 |
| 2026-03-06 | 870.00 | 910.00 | 859.00 | 894.00 | 894.00 | 28,417 |
| 2026-03-05 | 829.00 | 890.00 | 825.00 | 870.00 | 870.00 | 80,591 |
| 2026-03-04 | 882.00 | 882.00 | 828.00 | 828.00 | 828.00 | 62,435 |
| 2026-03-03 | 904.00 | 919.00 | 848.00 | 892.00 | 892.00 | 148,528 |
| 2026-02-27 | 898.00 | 921.00 | 880.00 | 911.00 | 911.00 | 56,069 |
| 2026-02-26 | 900.00 | 900.00 | 874.00 | 898.00 | 898.00 | 63,130 |
| 2026-02-25 | 885.00 | 940.00 | 884.00 | 900.00 | 900.00 | 96,185 |
| 2026-02-24 | 885.00 | 905.00 | 872.00 | 885.00 | 885.00 | 33,665 |
| 2026-02-23 | 871.00 | 898.00 | 871.00 | 887.00 | 887.00 | 61,095 |
| 2026-02-20 | 853.00 | 890.00 | 850.00 | 879.00 | 879.00 | 58,329 |
| 2026-02-19 | 843.00 | 856.00 | 836.00 | 853.00 | 853.00 | 86,934 |
| 2026-02-13 | 856.00 | 856.00 | 824.00 | 839.00 | 839.00 | 94,695 |
| 2026-02-12 | 847.00 | 863.00 | 847.00 | 856.00 | 856.00 | 14,567 |
| 2026-02-11 | 846.00 | 858.00 | 846.00 | 846.00 | 846.00 | 40,874 |
| 2026-02-10 | 871.00 | 874.00 | 846.00 | 846.00 | 846.00 | 43,786 |
| 2026-02-09 | 840.00 | 869.00 | 837.00 | 864.00 | 864.00 | 36,649 |
| 2026-02-06 | 838.00 | 840.00 | 821.00 | 839.00 | 839.00 | 53,118 |
| 2026-02-05 | 850.00 | 850.00 | 823.00 | 838.00 | 838.00 | 49,255 |
| 2026-02-04 | 833.00 | 841.00 | 827.00 | 840.00 | 840.00 | 37,817 |
| 2026-02-03 | 850.00 | 850.00 | 827.00 | 837.00 | 837.00 | 26,642 |
| 2026-02-02 | 841.00 | 870.00 | 830.00 | 852.00 | 852.00 | 52,364 |
| 2026-01-30 | 857.00 | 857.00 | 841.00 | 841.00 | 841.00 | 32,528 |
| 2026-01-29 | 880.00 | 887.00 | 857.00 | 857.00 | 857.00 | 18,339 |
| 2026-01-28 | 924.00 | 925.00 | 860.00 | 880.00 | 880.00 | 67,637 |
| 2026-01-27 | 912.00 | 952.00 | 883.00 | 924.00 | 924.00 | 351,107 |
| 2026-01-26 | 880.00 | 905.00 | 878.00 | 888.00 | 888.00 | 39,910 |
| 2026-01-23 | 828.00 | 889.00 | 816.00 | 858.00 | 858.00 | 122,432 |
| 2026-01-22 | 814.00 | 850.00 | 801.00 | 820.00 | 820.00 | 64,131 |
| 2026-01-21 | 813.00 | 893.00 | 805.00 | 814.00 | 814.00 | 121,716 |
| 2026-01-20 | 813.00 | 819.00 | 810.00 | 813.00 | 813.00 | 18,303 |
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.