Jeong Moon Information. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 791.00 | 812.00 | 774.00 | 808.00 | 808.00 | 50,612 |
| 2025-10-21 | 805.00 | 811.00 | 779.00 | 791.00 | 791.00 | 48,121 |
| 2025-10-20 | 790.00 | 810.00 | 790.00 | 801.00 | 801.00 | 19,429 |
| 2025-10-17 | 818.00 | 818.00 | 802.00 | 802.00 | 802.00 | 21,607 |
| 2025-10-16 | 807.00 | 811.00 | 799.00 | 804.00 | 804.00 | 13,637 |
| 2025-10-15 | 783.00 | 809.00 | 783.00 | 807.00 | 807.00 | 16,718 |
| 2025-10-14 | 800.00 | 800.00 | 784.00 | 789.00 | 789.00 | 29,034 |
| 2025-10-13 | 799.00 | 809.00 | 796.00 | 800.00 | 800.00 | 28,445 |
| 2025-10-10 | 810.00 | 812.00 | 800.00 | 809.00 | 809.00 | 7,911 |
| 2025-10-02 | 808.00 | 817.00 | 805.00 | 806.00 | 806.00 | 34,854 |
| 2025-10-01 | 822.00 | 823.00 | 808.00 | 808.00 | 808.00 | 16,700 |
| 2025-09-30 | 830.00 | 830.00 | 814.00 | 823.00 | 823.00 | 28,496 |
| 2025-09-29 | 812.00 | 819.00 | 810.00 | 816.00 | 816.00 | 12,209 |
| 2025-09-26 | 820.00 | 832.00 | 803.00 | 819.00 | 819.00 | 45,445 |
| 2025-09-25 | 827.00 | 828.00 | 821.00 | 825.00 | 825.00 | 12,430 |
| 2025-09-24 | 828.00 | 828.00 | 819.00 | 827.00 | 827.00 | 34,104 |
| 2025-09-23 | 836.00 | 870.00 | 825.00 | 828.00 | 828.00 | 24,182 |
| 2025-09-22 | 831.00 | 860.00 | 818.00 | 840.00 | 840.00 | 43,938 |
| 2025-09-19 | 836.00 | 849.00 | 833.00 | 837.00 | 837.00 | 8,403 |
| 2025-09-18 | 833.00 | 841.00 | 832.00 | 836.00 | 836.00 | 16,792 |
| 2025-09-17 | 849.00 | 849.00 | 826.00 | 833.00 | 833.00 | 9,564 |
| 2025-09-16 | 865.00 | 865.00 | 826.00 | 826.00 | 826.00 | 9,924 |
| 2025-09-15 | 871.00 | 871.00 | 844.00 | 844.00 | 844.00 | 25,878 |
| 2025-09-12 | 859.00 | 875.00 | 857.00 | 871.00 | 871.00 | 4,031 |
| 2025-09-11 | 864.00 | 872.00 | 859.00 | 864.00 | 864.00 | 2,428 |
| 2025-09-10 | 877.00 | 881.00 | 864.00 | 864.00 | 864.00 | 27,288 |
| 2025-09-09 | 856.00 | 878.00 | 856.00 | 877.00 | 877.00 | 43,176 |
| 2025-09-08 | 857.00 | 865.00 | 851.00 | 864.00 | 864.00 | 6,625 |
| 2025-09-05 | 847.00 | 859.00 | 847.00 | 857.00 | 857.00 | 5,344 |
| 2025-09-04 | 845.00 | 853.00 | 845.00 | 847.00 | 847.00 | 17,751 |
| 2025-09-03 | 829.00 | 848.00 | 828.00 | 847.00 | 847.00 | 28,742 |
| 2025-09-02 | 821.00 | 830.00 | 815.00 | 829.00 | 829.00 | 44,198 |
| 2025-09-01 | 839.00 | 839.00 | 820.00 | 821.00 | 821.00 | 31,592 |
| 2025-08-29 | 848.00 | 848.00 | 836.00 | 839.00 | 839.00 | 11,302 |
| 2025-08-28 | 842.00 | 848.00 | 839.00 | 848.00 | 848.00 | 4,340 |
| 2025-08-27 | 862.00 | 862.00 | 842.00 | 842.00 | 842.00 | 14,638 |
| 2025-08-26 | 857.00 | 860.00 | 849.00 | 857.00 | 857.00 | 8,694 |
| 2025-08-25 | 844.00 | 862.00 | 836.00 | 857.00 | 857.00 | 27,789 |
| 2025-08-22 | 837.00 | 845.00 | 837.00 | 844.00 | 844.00 | 13,744 |
| 2025-08-21 | 833.00 | 839.00 | 825.00 | 837.00 | 837.00 | 13,922 |
| 2025-08-20 | 841.00 | 841.00 | 825.00 | 835.00 | 835.00 | 16,094 |
| 2025-08-19 | 862.00 | 862.00 | 829.00 | 841.00 | 841.00 | 63,364 |
| 2025-08-18 | 866.00 | 881.00 | 857.00 | 862.00 | 862.00 | 25,838 |
| 2025-08-14 | 880.00 | 891.00 | 873.00 | 881.00 | 881.00 | 3,364 |
| 2025-08-13 | 868.00 | 889.00 | 868.00 | 880.00 | 880.00 | 19,193 |
| 2025-08-12 | 883.00 | 885.00 | 861.00 | 868.00 | 868.00 | 42,232 |
| 2025-08-11 | 885.00 | 885.00 | 868.00 | 883.00 | 883.00 | 3,753 |
| 2025-08-08 | 875.00 | 894.00 | 866.00 | 893.00 | 893.00 | 6,630 |
| 2025-08-07 | 879.00 | 879.00 | 870.00 | 874.00 | 874.00 | 4,440 |
| 2025-08-06 | 871.00 | 881.00 | 871.00 | 879.00 | 879.00 | 7,783 |
| 2025-08-05 | 865.00 | 875.00 | 857.00 | 871.00 | 871.00 | 9,628 |
| 2025-08-04 | 858.00 | 880.00 | 850.00 | 865.00 | 865.00 | 23,755 |
| 2025-08-01 | 910.00 | 910.00 | 866.00 | 866.00 | 866.00 | 13,220 |
| 2025-07-31 | 893.00 | 900.00 | 885.00 | 896.00 | 896.00 | 10,185 |
| 2025-07-30 | 876.00 | 893.00 | 864.00 | 885.00 | 885.00 | 8,482 |
| 2025-07-29 | 865.00 | 881.00 | 856.00 | 876.00 | 876.00 | 39,418 |
| 2025-07-28 | 876.00 | 884.00 | 870.00 | 871.00 | 871.00 | 23,987 |
| 2025-07-25 | 903.00 | 904.00 | 882.00 | 884.00 | 884.00 | 11,995 |
| 2025-07-24 | 899.00 | 910.00 | 889.00 | 896.00 | 896.00 | 10,788 |
| 2025-07-23 | 890.00 | 901.00 | 885.00 | 899.00 | 899.00 | 12,239 |
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.