Jeong Moon Information. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 872.00 | 872.00 | 844.00 | 847.00 | 847.00 | 44,912 |
| 2025-04-21 | 843.00 | 853.00 | 836.00 | 847.00 | 847.00 | 30,905 |
| 2025-04-18 | 849.00 | 857.00 | 838.00 | 850.00 | 850.00 | 20,685 |
| 2025-04-17 | 830.00 | 850.00 | 830.00 | 839.00 | 839.00 | 35,080 |
| 2025-04-16 | 839.00 | 839.00 | 821.00 | 830.00 | 830.00 | 29,792 |
| 2025-04-15 | 843.00 | 849.00 | 828.00 | 842.00 | 842.00 | 31,157 |
| 2025-04-14 | 843.00 | 853.00 | 811.00 | 843.00 | 843.00 | 20,491 |
| 2025-04-11 | 830.00 | 843.00 | 825.00 | 843.00 | 843.00 | 8,438 |
| 2025-04-10 | 823.00 | 825.00 | 817.00 | 820.00 | 820.00 | 25,301 |
| 2025-04-09 | 800.00 | 815.00 | 794.00 | 810.00 | 810.00 | 20,625 |
| 2025-04-08 | 776.00 | 808.00 | 776.00 | 800.00 | 800.00 | 25,423 |
| 2025-04-07 | 832.00 | 832.00 | 756.00 | 783.00 | 783.00 | 40,517 |
| 2025-04-04 | 818.00 | 830.00 | 807.00 | 827.00 | 827.00 | 17,827 |
| 2025-04-03 | 811.00 | 835.00 | 809.00 | 818.00 | 818.00 | 12,270 |
| 2025-04-02 | 813.00 | 820.00 | 797.00 | 818.00 | 818.00 | 14,069 |
| 2025-04-01 | 796.00 | 820.00 | 796.00 | 804.00 | 804.00 | 24,135 |
| 2025-03-31 | 789.00 | 796.00 | 761.00 | 796.00 | 796.00 | 27,779 |
| 2025-03-28 | 795.00 | 800.00 | 784.00 | 796.00 | 796.00 | 12,156 |
| 2025-03-27 | 794.00 | 813.00 | 792.00 | 795.00 | 795.00 | 19,881 |
| 2025-03-26 | 796.00 | 875.00 | 791.00 | 794.00 | 794.00 | 250,785 |
| 2025-03-25 | 786.00 | 798.00 | 781.00 | 796.00 | 796.00 | 8,949 |
| 2025-03-24 | 785.00 | 807.00 | 781.00 | 786.00 | 786.00 | 8,106 |
| 2025-03-21 | 798.00 | 809.00 | 775.00 | 792.00 | 792.00 | 5,555 |
| 2025-03-20 | 786.00 | 811.00 | 779.00 | 809.00 | 809.00 | 37,403 |
| 2025-03-19 | 795.00 | 815.00 | 786.00 | 786.00 | 786.00 | 21,853 |
| 2025-03-18 | 799.00 | 799.00 | 787.00 | 795.00 | 795.00 | 5,864 |
| 2025-03-17 | 803.00 | 814.00 | 786.00 | 799.00 | 799.00 | 58,918 |
| 2025-03-14 | 817.00 | 822.00 | 809.00 | 814.00 | 814.00 | 19,365 |
| 2025-03-13 | 818.00 | 829.00 | 816.00 | 824.00 | 824.00 | 8,820 |
| 2025-03-12 | 821.00 | 831.00 | 817.00 | 825.00 | 825.00 | 2,276 |
| 2025-03-11 | 816.00 | 831.00 | 811.00 | 824.00 | 824.00 | 1,989 |
| 2025-03-10 | 825.00 | 825.00 | 816.00 | 816.00 | 816.00 | 57,545 |
| 2025-03-07 | 840.00 | 846.00 | 824.00 | 832.00 | 832.00 | 6,600 |
| 2025-03-06 | 834.00 | 849.00 | 831.00 | 847.00 | 847.00 | 8,923 |
| 2025-03-05 | 823.00 | 850.00 | 823.00 | 834.00 | 834.00 | 13,686 |
| 2025-03-04 | 832.00 | 832.00 | 823.00 | 831.00 | 831.00 | 7,764 |
| 2025-02-28 | 830.00 | 844.00 | 813.00 | 832.00 | 832.00 | 21,385 |
| 2025-02-27 | 875.00 | 878.00 | 831.00 | 834.00 | 834.00 | 26,216 |
| 2025-02-26 | 847.00 | 875.00 | 847.00 | 875.00 | 875.00 | 20,204 |
| 2025-02-25 | 848.00 | 878.00 | 838.00 | 854.00 | 854.00 | 8,582 |
| 2025-02-24 | 850.00 | 878.00 | 838.00 | 848.00 | 848.00 | 23,993 |
| 2025-02-21 | 851.00 | 851.00 | 840.00 | 850.00 | 850.00 | 10,456 |
| 2025-02-20 | 831.00 | 870.00 | 821.00 | 851.00 | 851.00 | 20,000 |
| 2025-02-19 | 831.00 | 846.00 | 824.00 | 831.00 | 831.00 | 17,731 |
| 2025-02-18 | 841.00 | 848.00 | 831.00 | 834.00 | 834.00 | 57,569 |
| 2025-02-17 | 851.00 | 851.00 | 843.00 | 848.00 | 848.00 | 2,954 |
| 2025-02-14 | 852.00 | 852.00 | 844.00 | 851.00 | 851.00 | 13,662 |
| 2025-02-13 | 858.00 | 863.00 | 845.00 | 852.00 | 852.00 | 10,868 |
| 2025-02-12 | 863.00 | 863.00 | 850.00 | 863.00 | 863.00 | 17,456 |
| 2025-02-11 | 862.00 | 890.00 | 850.00 | 863.00 | 863.00 | 15,606 |
| 2025-02-10 | 857.00 | 893.00 | 849.00 | 864.00 | 864.00 | 9,917 |
| 2025-02-07 | 864.00 | 890.00 | 855.00 | 864.00 | 864.00 | 9,484 |
| 2025-02-06 | 857.00 | 866.00 | 843.00 | 864.00 | 864.00 | 24,792 |
| 2025-02-05 | 835.00 | 855.00 | 827.00 | 850.00 | 850.00 | 14,408 |
| 2025-02-04 | 828.00 | 836.00 | 820.00 | 835.00 | 835.00 | 7,003 |
| 2025-02-03 | 832.00 | 845.00 | 803.00 | 836.00 | 836.00 | 17,411 |
| 2025-01-31 | 829.00 | 833.00 | 811.00 | 832.00 | 832.00 | 37,598 |
| 2025-01-24 | 809.00 | 829.00 | 807.00 | 829.00 | 829.00 | 18,029 |
| 2025-01-23 | 807.00 | 820.00 | 799.00 | 811.00 | 811.00 | 53,131 |
| 2025-01-22 | 800.00 | 810.00 | 798.00 | 807.00 | 807.00 | 16,898 |
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.