JOONGANG DNM Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-02 | 999.00 | 999.00 | 930.00 | 935.00 | 9,350.00 | 58,172 |
| 2026-07-01 | 1,006.00 | 1,030.00 | 994.00 | 1,000.00 | 10,000.00 | 59,550 |
| 2026-06-30 | 1,106.00 | 1,106.00 | 995.00 | 995.00 | 9,950.00 | 110,337 |
| 2026-06-29 | 908.00 | 1,174.00 | 908.00 | 1,116.00 | 11,160.00 | 396,735 |
| 2026-06-26 | 945.00 | 980.00 | 879.00 | 910.00 | 9,100.00 | 150,779 |
| 2026-06-25 | 1,059.00 | 1,071.00 | 954.00 | 957.00 | 9,570.00 | 165,319 |
| 2026-06-24 | 1,017.00 | 1,077.00 | 1,017.00 | 1,061.00 | 10,610.00 | 61,951 |
| 2026-06-23 | 1,143.00 | 1,155.00 | 1,056.00 | 1,056.00 | 10,560.00 | 123,238 |
| 2026-06-22 | 1,180.00 | 1,218.00 | 1,140.00 | 1,143.00 | 11,430.00 | 97,662 |
| 2026-06-19 | 1,286.00 | 1,290.00 | 1,198.00 | 1,226.00 | 12,260.00 | 124,332 |
| 2026-06-18 | 1,364.00 | 1,375.00 | 1,281.00 | 1,285.00 | 12,850.00 | 77,056 |
| 2026-06-17 | 1,377.00 | 1,390.00 | 1,353.00 | 1,364.00 | 13,640.00 | 41,859 |
| 2026-06-16 | 1,380.00 | 1,400.00 | 1,353.00 | 1,379.00 | 13,790.00 | 47,655 |
| 2026-06-15 | 1,351.00 | 1,407.00 | 1,344.00 | 1,373.00 | 13,730.00 | 62,077 |
| 2026-06-12 | 1,365.00 | 1,421.00 | 1,335.00 | 1,348.00 | 13,480.00 | 91,616 |
| 2026-06-11 | 1,299.00 | 1,365.00 | 1,268.00 | 1,360.00 | 13,600.00 | 68,232 |
| 2026-06-10 | 1,292.00 | 1,376.00 | 1,285.00 | 1,300.00 | 13,000.00 | 53,852 |
| 2026-06-09 | 1,320.00 | 1,332.00 | 1,290.00 | 1,312.00 | 13,120.00 | 62,401 |
| 2026-06-08 | 1,270.00 | 1,329.00 | 1,265.00 | 1,270.00 | 12,700.00 | 98,516 |
| 2026-06-05 | 1,429.00 | 1,429.00 | 1,330.00 | 1,355.00 | 13,550.00 | 78,773 |
| 2026-06-04 | 1,529.00 | 1,529.00 | 1,381.00 | 1,429.00 | 14,290.00 | 94,564 |
| 2026-06-02 | 1,433.00 | 1,489.00 | 1,320.00 | 1,400.00 | 14,000.00 | 246,967 |
| 2026-06-01 | 1,562.00 | 1,562.00 | 1,421.00 | 1,433.00 | 14,330.00 | 264,933 |
| 2026-05-29 | 1,669.00 | 1,684.00 | 1,540.00 | 1,563.00 | 15,630.00 | 199,211 |
| 2026-05-28 | 1,678.00 | 1,950.00 | 1,608.00 | 1,667.00 | 16,670.00 | 1,315,783 |
| 2026-05-27 | 1,738.00 | 1,780.00 | 1,608.00 | 1,615.00 | 16,150.00 | 96,517 |
| 2026-05-26 | 1,710.00 | 1,740.00 | 1,660.00 | 1,737.00 | 17,370.00 | 134,005 |
| 2026-05-22 | 1,649.00 | 1,693.00 | 1,611.00 | 1,670.00 | 16,700.00 | 162,343 |
| 2026-05-21 | 1,512.00 | 1,610.00 | 1,512.00 | 1,535.00 | 15,350.00 | 89,820 |
| 2026-05-20 | 1,540.00 | 1,570.00 | 1,456.00 | 1,488.00 | 14,880.00 | 107,759 |
| 2026-05-19 | 1,644.00 | 1,644.00 | 1,500.00 | 1,541.00 | 15,410.00 | 82,734 |
| 2026-05-18 | 1,658.00 | 1,658.00 | 1,500.00 | 1,608.00 | 16,080.00 | 136,813 |
| 2026-05-15 | 1,794.00 | 1,827.00 | 1,648.00 | 1,658.00 | 16,580.00 | 178,706 |
| 2026-05-14 | 1,840.00 | 1,898.00 | 1,738.00 | 1,795.00 | 17,950.00 | 156,082 |
| 2026-05-13 | 1,770.00 | 1,822.00 | 1,700.00 | 1,779.00 | 17,790.00 | 125,686 |
| 2026-05-12 | 1,864.00 | 1,883.00 | 1,704.00 | 1,770.00 | 17,700.00 | 236,707 |
| 2026-05-11 | 1,965.00 | 1,965.00 | 1,840.00 | 1,862.00 | 18,620.00 | 232,163 |
| 2026-05-08 | 1,846.00 | 2,150.00 | 1,833.00 | 1,965.00 | 19,650.00 | 722,280 |
| 2026-05-07 | 1,855.00 | 1,928.00 | 1,785.00 | 1,846.00 | 18,460.00 | 250,191 |
| 2026-05-06 | 1,920.00 | 1,950.00 | 1,747.00 | 1,837.00 | 18,370.00 | 232,332 |
| 2026-05-04 | 1,938.00 | 1,990.00 | 1,906.00 | 1,906.00 | 19,060.00 | 208,093 |
| 2026-04-30 | 1,996.00 | 1,996.00 | 1,913.00 | 1,922.00 | 19,220.00 | 221,382 |
| 2026-04-29 | 2,010.00 | 2,040.00 | 1,955.00 | 1,996.00 | 19,960.00 | 208,849 |
| 2026-04-28 | 1,998.00 | 2,195.00 | 1,970.00 | 2,010.00 | 20,100.00 | 903,860 |
| 2026-04-27 | 1,965.00 | 1,981.00 | 1,894.00 | 1,947.00 | 19,470.00 | 314,804 |
| 2026-04-24 | 2,065.00 | 2,185.00 | 1,930.00 | 1,967.00 | 19,670.00 | 666,364 |
| 2026-04-23 | 2,250.00 | 2,285.00 | 2,020.00 | 2,045.00 | 20,450.00 | 706,066 |
| 2026-04-22 | 2,205.00 | 2,460.00 | 2,160.00 | 2,230.00 | 22,300.00 | 3,467,981 |
| 2026-04-21 | 1,695.00 | 2,135.00 | 1,663.00 | 2,135.00 | 21,350.00 | 2,944,239 |
| 2026-04-20 | 1,650.00 | 1,719.00 | 1,617.00 | 1,646.00 | 16,460.00 | 211,191 |
| 2026-04-17 | 1,628.00 | 1,723.00 | 1,583.00 | 1,647.00 | 16,470.00 | 422,750 |
| 2026-04-16 | 1,509.00 | 1,775.00 | 1,509.00 | 1,616.00 | 16,160.00 | 1,468,855 |
| 2026-04-15 | 1,550.00 | 1,570.00 | 1,484.00 | 1,503.00 | 15,030.00 | 210,362 |
| 2026-04-14 | 1,434.00 | 1,550.00 | 1,434.00 | 1,515.00 | 15,150.00 | 470,492 |
| 2026-04-13 | 1,425.00 | 1,458.00 | 1,390.00 | 1,421.00 | 14,210.00 | 152,006 |
| 2026-04-10 | 1,469.00 | 1,530.00 | 1,431.00 | 1,438.00 | 14,380.00 | 304,791 |
| 2026-04-09 | 1,452.00 | 1,473.00 | 1,418.00 | 1,452.00 | 14,520.00 | 132,328 |
| 2026-04-08 | 1,460.00 | 1,492.00 | 1,412.00 | 1,452.00 | 14,520.00 | 228,152 |
| 2026-04-07 | 1,503.00 | 1,530.00 | 1,401.00 | 1,407.00 | 14,070.00 | 356,111 |
| 2026-04-06 | 1,504.00 | 1,642.00 | 1,495.00 | 1,499.00 | 14,990.00 | 651,366 |
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.