Jeong Moon Information. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 943.00 | 943.00 | 927.00 | 942.00 | 942.00 | 11,344 |
| 2024-10-23 | 939.00 | 944.00 | 927.00 | 943.00 | 943.00 | 4,522 |
| 2024-10-22 | 940.00 | 953.00 | 920.00 | 944.00 | 944.00 | 21,717 |
| 2024-10-21 | 925.00 | 948.00 | 925.00 | 940.00 | 940.00 | 7,853 |
| 2024-10-18 | 948.00 | 949.00 | 936.00 | 948.00 | 948.00 | 15,712 |
| 2024-10-17 | 941.00 | 948.00 | 930.00 | 948.00 | 948.00 | 11,129 |
| 2024-10-16 | 942.00 | 948.00 | 919.00 | 941.00 | 941.00 | 73,184 |
| 2024-10-15 | 938.00 | 944.00 | 929.00 | 942.00 | 942.00 | 7,286 |
| 2024-10-14 | 938.00 | 938.00 | 921.00 | 938.00 | 938.00 | 7,950 |
| 2024-10-11 | 944.00 | 944.00 | 930.00 | 942.00 | 942.00 | 15,075 |
| 2024-10-10 | 932.00 | 940.00 | 926.00 | 938.00 | 938.00 | 9,758 |
| 2024-10-08 | 921.00 | 942.00 | 921.00 | 940.00 | 940.00 | 7,494 |
| 2024-10-07 | 935.00 | 935.00 | 881.00 | 921.00 | 921.00 | 41,007 |
| 2024-10-04 | 945.00 | 948.00 | 929.00 | 939.00 | 939.00 | 31,135 |
| 2024-10-02 | 945.00 | 949.00 | 932.00 | 948.00 | 948.00 | 45,889 |
| 2024-09-30 | 931.00 | 943.00 | 922.00 | 942.00 | 942.00 | 20,251 |
| 2024-09-27 | 924.00 | 945.00 | 924.00 | 940.00 | 940.00 | 13,180 |
| 2024-09-26 | 916.00 | 934.00 | 916.00 | 933.00 | 933.00 | 14,392 |
| 2024-09-25 | 929.00 | 930.00 | 916.00 | 916.00 | 916.00 | 25,690 |
| 2024-09-24 | 916.00 | 930.00 | 915.00 | 929.00 | 929.00 | 24,432 |
| 2024-09-23 | 905.00 | 926.00 | 905.00 | 924.00 | 924.00 | 23,909 |
| 2024-09-20 | 903.00 | 909.00 | 901.00 | 905.00 | 905.00 | 16,319 |
| 2024-09-19 | 902.00 | 910.00 | 893.00 | 902.00 | 902.00 | 35,225 |
| 2024-09-13 | 897.00 | 905.00 | 888.00 | 902.00 | 902.00 | 11,340 |
| 2024-09-12 | 880.00 | 895.00 | 875.00 | 895.00 | 895.00 | 15,547 |
| 2024-09-11 | 863.00 | 900.00 | 851.00 | 880.00 | 880.00 | 24,296 |
| 2024-09-10 | 861.00 | 890.00 | 853.00 | 868.00 | 868.00 | 23,133 |
| 2024-09-09 | 861.00 | 865.00 | 850.00 | 859.00 | 859.00 | 16,314 |
| 2024-09-06 | 861.00 | 875.00 | 851.00 | 861.00 | 861.00 | 29,981 |
| 2024-09-05 | 850.00 | 883.00 | 850.00 | 870.00 | 870.00 | 28,388 |
| 2024-09-04 | 868.00 | 877.00 | 846.00 | 850.00 | 850.00 | 40,399 |
| 2024-09-03 | 895.00 | 895.00 | 872.00 | 880.00 | 880.00 | 46,837 |
| 2024-09-02 | 902.00 | 905.00 | 882.00 | 895.00 | 895.00 | 38,842 |
| 2024-08-30 | 900.00 | 908.00 | 892.00 | 901.00 | 901.00 | 28,988 |
| 2024-08-29 | 905.00 | 909.00 | 897.00 | 900.00 | 900.00 | 16,345 |
| 2024-08-28 | 904.00 | 909.00 | 894.00 | 905.00 | 905.00 | 65,955 |
| 2024-08-27 | 902.00 | 910.00 | 902.00 | 904.00 | 904.00 | 15,797 |
| 2024-08-26 | 900.00 | 910.00 | 900.00 | 910.00 | 910.00 | 43,583 |
| 2024-08-23 | 892.00 | 907.00 | 892.00 | 905.00 | 905.00 | 20,567 |
| 2024-08-22 | 900.00 | 913.00 | 900.00 | 900.00 | 900.00 | 44,731 |
| 2024-08-21 | 912.00 | 917.00 | 900.00 | 904.00 | 904.00 | 27,646 |
| 2024-08-20 | 917.00 | 918.00 | 900.00 | 912.00 | 912.00 | 40,868 |
| 2024-08-19 | 910.00 | 920.00 | 898.00 | 912.00 | 912.00 | 70,138 |
| 2024-08-16 | 903.00 | 939.00 | 893.00 | 910.00 | 910.00 | 67,291 |
| 2024-08-14 | 905.00 | 911.00 | 896.00 | 903.00 | 903.00 | 63,230 |
| 2024-08-13 | 890.00 | 905.00 | 890.00 | 905.00 | 905.00 | 49,185 |
| 2024-08-12 | 865.00 | 907.00 | 855.00 | 898.00 | 898.00 | 73,668 |
| 2024-08-09 | 860.00 | 880.00 | 839.00 | 865.00 | 865.00 | 35,884 |
| 2024-08-08 | 794.00 | 869.00 | 787.00 | 847.00 | 847.00 | 144,211 |
| 2024-08-07 | 743.00 | 801.00 | 743.00 | 794.00 | 794.00 | 79,207 |
| 2024-08-06 | 700.00 | 774.00 | 698.00 | 740.00 | 740.00 | 108,337 |
| 2024-08-05 | 820.00 | 849.00 | 698.00 | 698.00 | 698.00 | 415,885 |
| 2024-08-02 | 878.00 | 895.00 | 868.00 | 872.00 | 872.00 | 20,401 |
| 2024-08-01 | 887.00 | 887.00 | 877.00 | 878.00 | 878.00 | 26,981 |
| 2024-07-31 | 860.00 | 880.00 | 852.00 | 878.00 | 878.00 | 26,914 |
| 2024-07-30 | 884.00 | 893.00 | 864.00 | 869.00 | 869.00 | 28,630 |
| 2024-07-29 | 883.00 | 892.00 | 866.00 | 884.00 | 884.00 | 41,249 |
| 2024-07-26 | 877.00 | 884.00 | 862.00 | 883.00 | 883.00 | 43,413 |
| 2024-07-25 | 888.00 | 896.00 | 869.00 | 877.00 | 877.00 | 173,902 |
| 2024-07-24 | 897.00 | 901.00 | 880.00 | 897.00 | 897.00 | 21,891 |
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.