Jeong Moon Information. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 905.00 | 907.00 | 890.00 | 890.00 | 890.00 | 19,677 |
| 2025-07-21 | 900.00 | 907.00 | 889.00 | 902.00 | 902.00 | 25,722 |
| 2025-07-18 | 919.00 | 922.00 | 899.00 | 900.00 | 900.00 | 62,646 |
| 2025-07-17 | 912.00 | 920.00 | 902.00 | 919.00 | 919.00 | 12,287 |
| 2025-07-16 | 912.00 | 921.00 | 900.00 | 913.00 | 913.00 | 26,085 |
| 2025-07-15 | 923.00 | 933.00 | 912.00 | 912.00 | 912.00 | 32,382 |
| 2025-07-14 | 928.00 | 948.00 | 926.00 | 936.00 | 936.00 | 5,517 |
| 2025-07-11 | 940.00 | 958.00 | 925.00 | 937.00 | 937.00 | 22,904 |
| 2025-07-10 | 907.00 | 941.00 | 905.00 | 940.00 | 940.00 | 40,288 |
| 2025-07-09 | 904.00 | 916.00 | 904.00 | 916.00 | 916.00 | 10,627 |
| 2025-07-08 | 895.00 | 913.00 | 895.00 | 904.00 | 904.00 | 5,431 |
| 2025-07-07 | 894.00 | 904.00 | 885.00 | 895.00 | 895.00 | 14,133 |
| 2025-07-04 | 909.00 | 909.00 | 894.00 | 894.00 | 894.00 | 9,646 |
| 2025-07-03 | 894.00 | 915.00 | 887.00 | 909.00 | 909.00 | 20,896 |
| 2025-07-02 | 904.00 | 909.00 | 894.00 | 894.00 | 894.00 | 7,396 |
| 2025-07-01 | 909.00 | 909.00 | 900.00 | 904.00 | 904.00 | 7,118 |
| 2025-06-30 | 905.00 | 906.00 | 891.00 | 901.00 | 901.00 | 20,116 |
| 2025-06-27 | 908.00 | 911.00 | 895.00 | 905.00 | 905.00 | 16,027 |
| 2025-06-26 | 899.00 | 909.00 | 895.00 | 908.00 | 908.00 | 15,799 |
| 2025-06-25 | 904.00 | 913.00 | 893.00 | 908.00 | 908.00 | 6,990 |
| 2025-06-24 | 899.00 | 907.00 | 893.00 | 904.00 | 904.00 | 14,464 |
| 2025-06-23 | 899.00 | 910.00 | 885.00 | 897.00 | 897.00 | 16,748 |
| 2025-06-20 | 900.00 | 910.00 | 888.00 | 899.00 | 899.00 | 51,475 |
| 2025-06-19 | 878.00 | 903.00 | 875.00 | 888.00 | 888.00 | 4,010 |
| 2025-06-18 | 871.00 | 899.00 | 871.00 | 878.00 | 878.00 | 6,790 |
| 2025-06-17 | 881.00 | 907.00 | 861.00 | 877.00 | 877.00 | 20,405 |
| 2025-06-16 | 881.00 | 910.00 | 866.00 | 881.00 | 881.00 | 43,823 |
| 2025-06-13 | 911.00 | 911.00 | 881.00 | 881.00 | 881.00 | 20,595 |
| 2025-06-12 | 893.00 | 911.00 | 880.00 | 897.00 | 897.00 | 31,188 |
| 2025-06-11 | 893.00 | 906.00 | 893.00 | 893.00 | 893.00 | 25,427 |
| 2025-06-10 | 880.00 | 895.00 | 880.00 | 893.00 | 893.00 | 25,645 |
| 2025-06-09 | 880.00 | 885.00 | 872.00 | 885.00 | 885.00 | 9,662 |
| 2025-06-05 | 878.00 | 891.00 | 864.00 | 880.00 | 880.00 | 16,768 |
| 2025-06-04 | 871.00 | 882.00 | 859.00 | 878.00 | 878.00 | 10,864 |
| 2025-06-02 | 877.00 | 893.00 | 871.00 | 871.00 | 871.00 | 6,695 |
| 2025-05-30 | 872.00 | 883.00 | 870.00 | 877.00 | 877.00 | 5,410 |
| 2025-05-29 | 869.00 | 880.00 | 860.00 | 873.00 | 873.00 | 25,586 |
| 2025-05-28 | 849.00 | 869.00 | 845.00 | 869.00 | 869.00 | 26,036 |
| 2025-05-27 | 847.00 | 853.00 | 840.00 | 849.00 | 849.00 | 21,989 |
| 2025-05-26 | 853.00 | 853.00 | 843.00 | 847.00 | 847.00 | 10,241 |
| 2025-05-23 | 844.00 | 853.00 | 843.00 | 853.00 | 853.00 | 15,067 |
| 2025-05-22 | 860.00 | 860.00 | 840.00 | 844.00 | 844.00 | 13,943 |
| 2025-05-21 | 840.00 | 860.00 | 835.00 | 860.00 | 860.00 | 20,980 |
| 2025-05-20 | 832.00 | 850.00 | 832.00 | 838.00 | 838.00 | 10,910 |
| 2025-05-19 | 860.00 | 860.00 | 830.00 | 832.00 | 832.00 | 31,681 |
| 2025-05-16 | 831.00 | 860.00 | 830.00 | 860.00 | 860.00 | 42,704 |
| 2025-05-15 | 876.00 | 876.00 | 842.00 | 842.00 | 842.00 | 23,955 |
| 2025-05-14 | 866.00 | 883.00 | 866.00 | 876.00 | 876.00 | 3,811 |
| 2025-05-13 | 870.00 | 876.00 | 861.00 | 874.00 | 874.00 | 24,468 |
| 2025-05-12 | 868.00 | 870.00 | 854.00 | 857.00 | 857.00 | 24,611 |
| 2025-05-09 | 875.00 | 879.00 | 849.00 | 870.00 | 870.00 | 38,975 |
| 2025-05-08 | 871.00 | 880.00 | 858.00 | 875.00 | 875.00 | 14,480 |
| 2025-05-07 | 856.00 | 869.00 | 854.00 | 866.00 | 866.00 | 10,312 |
| 2025-05-02 | 841.00 | 857.00 | 837.00 | 857.00 | 857.00 | 17,680 |
| 2025-04-30 | 860.00 | 860.00 | 847.00 | 847.00 | 847.00 | 19,269 |
| 2025-04-29 | 861.00 | 870.00 | 849.00 | 860.00 | 860.00 | 25,774 |
| 2025-04-28 | 866.00 | 866.00 | 838.00 | 861.00 | 861.00 | 21,979 |
| 2025-04-25 | 852.00 | 856.00 | 834.00 | 844.00 | 844.00 | 12,111 |
| 2025-04-24 | 867.00 | 867.00 | 851.00 | 852.00 | 852.00 | 16,253 |
| 2025-04-23 | 869.00 | 869.00 | 847.00 | 867.00 | 867.00 | 15,174 |
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.