Jeong Moon Information. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 819.00 | 819.00 | 800.00 | 809.00 | 809.00 | 22,720 |
| 2025-01-20 | 823.00 | 824.00 | 809.00 | 821.00 | 821.00 | 43,558 |
| 2025-01-17 | 829.00 | 830.00 | 815.00 | 823.00 | 823.00 | 15,381 |
| 2025-01-16 | 815.00 | 837.00 | 813.00 | 829.00 | 829.00 | 10,551 |
| 2025-01-15 | 816.00 | 849.00 | 812.00 | 815.00 | 815.00 | 21,210 |
| 2025-01-14 | 843.00 | 843.00 | 816.00 | 816.00 | 816.00 | 12,624 |
| 2025-01-13 | 844.00 | 844.00 | 829.00 | 843.00 | 843.00 | 15,518 |
| 2025-01-10 | 820.00 | 845.00 | 811.00 | 844.00 | 844.00 | 20,621 |
| 2025-01-09 | 836.00 | 836.00 | 820.00 | 822.00 | 822.00 | 19,711 |
| 2025-01-08 | 812.00 | 836.00 | 812.00 | 836.00 | 836.00 | 26,563 |
| 2025-01-07 | 809.00 | 848.00 | 809.00 | 812.00 | 812.00 | 13,778 |
| 2025-01-06 | 823.00 | 850.00 | 800.00 | 809.00 | 809.00 | 56,793 |
| 2025-01-03 | 827.00 | 844.00 | 818.00 | 828.00 | 828.00 | 17,265 |
| 2025-01-02 | 802.00 | 836.00 | 798.00 | 827.00 | 827.00 | 30,436 |
| 2024-12-30 | 792.00 | 805.00 | 781.00 | 802.00 | 802.00 | 19,700 |
| 2024-12-27 | 800.00 | 800.00 | 764.00 | 783.00 | 783.00 | 20,057 |
| 2024-12-26 | 801.00 | 809.00 | 780.00 | 800.00 | 800.00 | 15,124 |
| 2024-12-24 | 790.00 | 810.00 | 780.00 | 809.00 | 809.00 | 24,642 |
| 2024-12-23 | 779.00 | 800.00 | 779.00 | 795.00 | 795.00 | 86,590 |
| 2024-12-20 | 813.00 | 825.00 | 779.00 | 779.00 | 779.00 | 31,971 |
| 2024-12-19 | 840.00 | 840.00 | 804.00 | 822.00 | 822.00 | 22,719 |
| 2024-12-18 | 811.00 | 843.00 | 811.00 | 840.00 | 840.00 | 11,191 |
| 2024-12-17 | 830.00 | 859.00 | 805.00 | 819.00 | 819.00 | 56,952 |
| 2024-12-16 | 821.00 | 830.00 | 812.00 | 830.00 | 830.00 | 26,121 |
| 2024-12-13 | 806.00 | 821.00 | 801.00 | 821.00 | 821.00 | 39,297 |
| 2024-12-12 | 793.00 | 817.00 | 785.00 | 806.00 | 806.00 | 52,716 |
| 2024-12-11 | 764.00 | 795.00 | 764.00 | 788.00 | 788.00 | 10,620 |
| 2024-12-10 | 732.00 | 800.00 | 732.00 | 757.00 | 757.00 | 77,237 |
| 2024-12-09 | 795.00 | 803.00 | 717.00 | 732.00 | 732.00 | 322,354 |
| 2024-12-06 | 829.00 | 829.00 | 771.00 | 824.00 | 824.00 | 43,107 |
| 2024-12-05 | 850.00 | 850.00 | 829.00 | 829.00 | 829.00 | 28,563 |
| 2024-12-04 | 875.00 | 875.00 | 839.00 | 850.00 | 850.00 | 40,059 |
| 2024-12-03 | 872.00 | 883.00 | 871.00 | 875.00 | 875.00 | 18,665 |
| 2024-12-02 | 885.00 | 885.00 | 849.00 | 883.00 | 883.00 | 63,673 |
| 2024-11-29 | 898.00 | 898.00 | 885.00 | 885.00 | 885.00 | 7,642 |
| 2024-11-28 | 900.00 | 900.00 | 896.00 | 898.00 | 898.00 | 6,778 |
| 2024-11-27 | 907.00 | 907.00 | 892.00 | 903.00 | 903.00 | 10,127 |
| 2024-11-26 | 908.00 | 908.00 | 896.00 | 907.00 | 907.00 | 26,629 |
| 2024-11-25 | 905.00 | 924.00 | 897.00 | 908.00 | 908.00 | 21,670 |
| 2024-11-22 | 885.00 | 905.00 | 885.00 | 905.00 | 905.00 | 2,836 |
| 2024-11-21 | 907.00 | 918.00 | 891.00 | 893.00 | 893.00 | 17,972 |
| 2024-11-20 | 920.00 | 920.00 | 889.00 | 918.00 | 918.00 | 11,148 |
| 2024-11-19 | 884.00 | 920.00 | 884.00 | 920.00 | 920.00 | 31,035 |
| 2024-11-18 | 913.00 | 922.00 | 888.00 | 889.00 | 889.00 | 75,167 |
| 2024-11-15 | 892.00 | 927.00 | 880.00 | 925.00 | 925.00 | 41,978 |
| 2024-11-14 | 929.00 | 929.00 | 902.00 | 927.00 | 927.00 | 2,292 |
| 2024-11-13 | 931.00 | 934.00 | 895.00 | 929.00 | 929.00 | 14,623 |
| 2024-11-12 | 908.00 | 936.00 | 901.00 | 934.00 | 934.00 | 11,812 |
| 2024-11-11 | 938.00 | 939.00 | 921.00 | 936.00 | 936.00 | 11,783 |
| 2024-11-08 | 924.00 | 941.00 | 924.00 | 938.00 | 938.00 | 10,041 |
| 2024-11-07 | 922.00 | 938.00 | 922.00 | 924.00 | 924.00 | 15,650 |
| 2024-11-06 | 944.00 | 944.00 | 939.00 | 939.00 | 939.00 | 4,894 |
| 2024-11-05 | 949.00 | 954.00 | 940.00 | 940.00 | 940.00 | 7,059 |
| 2024-11-04 | 948.00 | 959.00 | 939.00 | 947.00 | 947.00 | 17,752 |
| 2024-11-01 | 944.00 | 954.00 | 941.00 | 948.00 | 948.00 | 17,058 |
| 2024-10-31 | 960.00 | 960.00 | 925.00 | 956.00 | 956.00 | 41,761 |
| 2024-10-30 | 936.00 | 944.00 | 932.00 | 943.00 | 943.00 | 10,906 |
| 2024-10-29 | 936.00 | 940.00 | 927.00 | 936.00 | 936.00 | 37,209 |
| 2024-10-28 | 935.00 | 938.00 | 929.00 | 936.00 | 936.00 | 41,190 |
| 2024-10-25 | 932.00 | 938.00 | 924.00 | 935.00 | 935.00 | 4,772 |
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.