Jeong Moon Information. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 805.00 | 815.00 | 805.00 | 812.00 | 812.00 | 16,467 |
| 2026-01-16 | 812.00 | 812.00 | 799.00 | 805.00 | 805.00 | 37,411 |
| 2026-01-15 | 803.00 | 813.00 | 793.00 | 812.00 | 812.00 | 56,711 |
| 2026-01-14 | 825.00 | 827.00 | 801.00 | 810.00 | 810.00 | 24,734 |
| 2026-01-13 | 800.00 | 825.00 | 795.00 | 825.00 | 825.00 | 35,679 |
| 2026-01-12 | 806.00 | 806.00 | 796.00 | 800.00 | 800.00 | 14,213 |
| 2026-01-09 | 808.00 | 809.00 | 796.00 | 806.00 | 806.00 | 22,539 |
| 2026-01-08 | 813.00 | 815.00 | 803.00 | 808.00 | 808.00 | 18,846 |
| 2026-01-07 | 815.00 | 815.00 | 807.00 | 813.00 | 813.00 | 19,734 |
| 2026-01-06 | 816.00 | 820.00 | 809.00 | 815.00 | 815.00 | 17,519 |
| 2026-01-05 | 849.00 | 849.00 | 813.00 | 824.00 | 824.00 | 31,826 |
| 2026-01-02 | 821.00 | 821.00 | 813.00 | 817.00 | 817.00 | 32,953 |
| 2025-12-30 | 820.00 | 825.00 | 816.00 | 821.00 | 821.00 | 30,240 |
| 2025-12-29 | 813.00 | 821.00 | 813.00 | 820.00 | 820.00 | 23,842 |
| 2025-12-26 | 808.00 | 836.00 | 808.00 | 821.00 | 821.00 | 21,741 |
| 2025-12-24 | 817.00 | 837.00 | 806.00 | 816.00 | 816.00 | 26,818 |
| 2025-12-23 | 834.00 | 842.00 | 816.00 | 822.00 | 822.00 | 19,371 |
| 2025-12-22 | 816.00 | 836.00 | 816.00 | 824.00 | 824.00 | 23,165 |
| 2025-12-19 | 800.00 | 830.00 | 800.00 | 816.00 | 816.00 | 22,705 |
| 2025-12-18 | 809.00 | 810.00 | 794.00 | 800.00 | 800.00 | 10,133 |
| 2025-12-17 | 800.00 | 808.00 | 791.00 | 802.00 | 802.00 | 16,133 |
| 2025-12-16 | 795.00 | 811.00 | 772.00 | 800.00 | 800.00 | 31,618 |
| 2025-12-15 | 799.00 | 802.00 | 788.00 | 795.00 | 795.00 | 18,827 |
| 2025-12-12 | 807.00 | 809.00 | 799.00 | 799.00 | 799.00 | 18,456 |
| 2025-12-11 | 801.00 | 824.00 | 801.00 | 815.00 | 815.00 | 8,909 |
| 2025-12-10 | 816.00 | 816.00 | 797.00 | 801.00 | 801.00 | 25,191 |
| 2025-12-09 | 811.00 | 816.00 | 790.00 | 796.00 | 796.00 | 18,547 |
| 2025-12-08 | 837.00 | 837.00 | 809.00 | 809.00 | 809.00 | 13,502 |
| 2025-12-05 | 813.00 | 830.00 | 813.00 | 818.00 | 818.00 | 6,482 |
| 2025-12-04 | 820.00 | 850.00 | 819.00 | 821.00 | 821.00 | 15,653 |
| 2025-12-03 | 843.00 | 843.00 | 825.00 | 828.00 | 828.00 | 10,340 |
| 2025-12-02 | 810.00 | 816.00 | 804.00 | 816.00 | 816.00 | 10,647 |
| 2025-12-01 | 812.00 | 812.00 | 805.00 | 810.00 | 810.00 | 17,320 |
| 2025-11-28 | 815.00 | 815.00 | 804.00 | 813.00 | 813.00 | 15,409 |
| 2025-11-27 | 801.00 | 830.00 | 801.00 | 815.00 | 815.00 | 16,824 |
| 2025-11-26 | 791.00 | 804.00 | 791.00 | 804.00 | 804.00 | 21,450 |
| 2025-11-25 | 787.00 | 798.00 | 782.00 | 798.00 | 798.00 | 16,293 |
| 2025-11-24 | 807.00 | 808.00 | 795.00 | 800.00 | 800.00 | 8,917 |
| 2025-11-21 | 820.00 | 820.00 | 799.00 | 807.00 | 807.00 | 11,776 |
| 2025-11-20 | 789.00 | 820.00 | 789.00 | 819.00 | 819.00 | 22,398 |
| 2025-11-19 | 793.00 | 809.00 | 784.00 | 800.00 | 800.00 | 27,917 |
| 2025-11-18 | 782.00 | 813.00 | 765.00 | 800.00 | 800.00 | 56,477 |
| 2025-11-17 | 789.00 | 888.00 | 752.00 | 778.00 | 778.00 | 690,024 |
| 2025-11-14 | 785.00 | 792.00 | 777.00 | 785.00 | 785.00 | 5,736 |
| 2025-11-13 | 771.00 | 785.00 | 771.00 | 785.00 | 785.00 | 8,939 |
| 2025-11-12 | 763.00 | 779.00 | 760.00 | 776.00 | 776.00 | 11,422 |
| 2025-11-11 | 759.00 | 772.00 | 759.00 | 770.00 | 770.00 | 2,144 |
| 2025-11-10 | 736.00 | 757.00 | 736.00 | 755.00 | 755.00 | 47,855 |
| 2025-11-07 | 754.00 | 755.00 | 739.00 | 750.00 | 750.00 | 15,705 |
| 2025-11-06 | 750.00 | 778.00 | 750.00 | 762.00 | 762.00 | 5,523 |
| 2025-11-05 | 757.00 | 774.00 | 757.00 | 759.00 | 759.00 | 26,449 |
| 2025-11-04 | 766.00 | 776.00 | 745.00 | 757.00 | 757.00 | 61,099 |
| 2025-11-03 | 781.00 | 797.00 | 760.00 | 776.00 | 776.00 | 31,874 |
| 2025-10-31 | 787.00 | 801.00 | 780.00 | 785.00 | 785.00 | 35,857 |
| 2025-10-30 | 801.00 | 819.00 | 792.00 | 793.00 | 793.00 | 35,295 |
| 2025-10-29 | 805.00 | 805.00 | 792.00 | 801.00 | 801.00 | 17,098 |
| 2025-10-28 | 805.00 | 805.00 | 790.00 | 805.00 | 805.00 | 33,305 |
| 2025-10-27 | 804.00 | 808.00 | 797.00 | 805.00 | 805.00 | 11,504 |
| 2025-10-24 | 803.00 | 808.00 | 801.00 | 804.00 | 804.00 | 15,676 |
| 2025-10-23 | 808.00 | 817.00 | 801.00 | 811.00 | 811.00 | 13,849 |
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.