JOONGANG DNM Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-06 | 2,565.00 | 2,580.00 | 2,470.00 | 2,480.00 | 24,800.00 | 102,181 |
| 2026-01-05 | 2,435.00 | 2,520.00 | 2,420.00 | 2,495.00 | 24,950.00 | 105,662 |
| 2026-01-02 | 2,470.00 | 2,525.00 | 2,360.00 | 2,470.00 | 24,700.00 | 100,602 |
| 2025-12-30 | 2,565.00 | 2,565.00 | 2,470.00 | 2,470.00 | 24,700.00 | 101,940 |
| 2025-12-29 | 2,580.00 | 2,665.00 | 2,545.00 | 2,585.00 | 25,850.00 | 115,160 |
| 2025-12-26 | 2,655.00 | 2,680.00 | 2,580.00 | 2,580.00 | 25,800.00 | 131,783 |
| 2025-12-24 | 2,830.00 | 2,945.00 | 2,655.00 | 2,690.00 | 26,900.00 | 403,839 |
| 2025-12-23 | 2,590.00 | 2,600.00 | 2,520.00 | 2,545.00 | 25,450.00 | 84,536 |
| 2025-12-22 | 2,575.00 | 2,620.00 | 2,545.00 | 2,580.00 | 25,800.00 | 74,933 |
| 2025-12-19 | 2,595.00 | 2,635.00 | 2,510.00 | 2,560.00 | 25,600.00 | 124,510 |
| 2025-12-18 | 2,670.00 | 2,730.00 | 2,560.00 | 2,580.00 | 25,800.00 | 136,154 |
| 2025-12-17 | 2,760.00 | 2,900.00 | 2,690.00 | 2,745.00 | 27,450.00 | 132,556 |
| 2025-12-16 | 2,725.00 | 2,790.00 | 2,650.00 | 2,755.00 | 27,550.00 | 108,467 |
| 2025-12-15 | 2,840.00 | 2,840.00 | 2,740.00 | 2,750.00 | 27,500.00 | 134,843 |
| 2025-12-12 | 2,895.00 | 2,925.00 | 2,820.00 | 2,860.00 | 28,600.00 | 125,233 |
| 2025-12-11 | 2,975.00 | 2,995.00 | 2,890.00 | 2,905.00 | 29,050.00 | 126,326 |
| 2025-12-10 | 3,060.00 | 3,065.00 | 2,950.00 | 2,965.00 | 29,650.00 | 131,463 |
| 2025-12-09 | 3,005.00 | 3,230.00 | 2,940.00 | 3,005.00 | 30,050.00 | 534,022 |
| 2025-12-08 | 2,860.00 | 2,995.00 | 2,785.00 | 2,955.00 | 29,550.00 | 276,863 |
| 2025-12-05 | 2,820.00 | 2,875.00 | 2,785.00 | 2,870.00 | 28,700.00 | 113,315 |
| 2025-12-04 | 2,825.00 | 2,885.00 | 2,785.00 | 2,830.00 | 28,300.00 | 81,314 |
| 2025-12-03 | 2,945.00 | 2,945.00 | 2,800.00 | 2,835.00 | 28,350.00 | 96,082 |
| 2025-12-02 | 2,840.00 | 2,950.00 | 2,800.00 | 2,895.00 | 28,950.00 | 91,770 |
| 2025-12-01 | 2,940.00 | 2,970.00 | 2,825.00 | 2,830.00 | 28,300.00 | 173,340 |
| 2025-11-28 | 2,985.00 | 3,200.00 | 2,880.00 | 2,940.00 | 29,400.00 | 661,817 |
| 2025-11-27 | 2,840.00 | 3,050.00 | 2,735.00 | 2,745.00 | 27,450.00 | 461,192 |
| 2025-11-26 | 2,580.00 | 2,790.00 | 2,560.00 | 2,710.00 | 27,100.00 | 304,191 |
| 2025-11-25 | 2,640.00 | 2,710.00 | 2,465.00 | 2,515.00 | 25,150.00 | 176,641 |
| 2025-11-24 | 2,700.00 | 2,725.00 | 2,560.00 | 2,585.00 | 25,850.00 | 131,596 |
| 2025-11-21 | 2,625.00 | 2,865.00 | 2,580.00 | 2,700.00 | 27,000.00 | 250,430 |
| 2025-11-20 | 2,870.00 | 2,940.00 | 2,705.00 | 2,755.00 | 27,550.00 | 207,211 |
| 2025-11-19 | 2,885.00 | 2,970.00 | 2,800.00 | 2,815.00 | 28,150.00 | 160,232 |
| 2025-11-18 | 3,085.00 | 3,280.00 | 2,900.00 | 2,910.00 | 29,100.00 | 292,104 |
| 2025-11-17 | 3,150.00 | 3,195.00 | 2,970.00 | 3,045.00 | 30,450.00 | 334,242 |
| 2025-11-14 | 3,320.00 | 3,445.00 | 3,250.00 | 3,280.00 | 32,800.00 | 210,006 |
| 2025-11-13 | 3,265.00 | 3,495.00 | 3,170.00 | 3,420.00 | 34,200.00 | 339,029 |
| 2025-11-12 | 3,235.00 | 3,427.00 | 3,135.00 | 3,255.00 | 32,550.00 | 310,812 |
| 2025-11-11 | 3,230.00 | 3,550.00 | 3,125.00 | 3,185.00 | 31,850.00 | 420,538 |
| 2025-11-10 | 3,170.00 | 3,215.00 | 3,090.00 | 3,195.00 | 31,950.00 | 193,668 |
| 2025-11-07 | 3,260.00 | 3,550.00 | 3,100.00 | 3,170.00 | 31,700.00 | 291,302 |
| 2025-11-06 | 3,480.00 | 3,760.00 | 3,425.00 | 3,430.00 | 34,300.00 | 369,913 |
| 2025-11-05 | 3,540.00 | 3,545.00 | 3,265.00 | 3,425.00 | 34,250.00 | 395,916 |
| 2025-11-04 | 3,570.00 | 3,965.00 | 3,555.00 | 3,615.00 | 36,150.00 | 946,099 |
| 2025-11-03 | 3,885.00 | 3,925.00 | 3,435.00 | 3,510.00 | 35,100.00 | 690,537 |
| 2025-10-31 | 3,735.00 | 3,970.00 | 3,735.00 | 3,735.00 | 37,350.00 | 174,902 |
| 2025-10-30 | 4,090.00 | 4,090.00 | 3,845.00 | 3,845.00 | 38,450.00 | 164,742 |
| 2025-10-29 | 4,035.00 | 4,125.00 | 3,990.00 | 4,105.00 | 41,050.00 | 233,919 |
| 2025-10-28 | 4,060.00 | 4,220.00 | 3,910.00 | 4,125.00 | 41,250.00 | 1,374,071 |
| 2025-10-27 | 4,040.00 | 4,355.00 | 3,545.00 | 4,065.00 | 40,650.00 | 5,457,870 |
| 2025-10-24 | 2,995.00 | 3,880.00 | 2,995.00 | 3,880.00 | 38,800.00 | 3,845,544 |
| 2025-10-23 | 3,070.00 | 3,075.00 | 2,970.00 | 2,985.00 | 29,850.00 | 161,310 |
| 2025-10-22 | 3,060.00 | 3,340.00 | 2,955.00 | 3,070.00 | 30,700.00 | 679,557 |
| 2025-10-21 | 3,050.00 | 3,270.00 | 2,995.00 | 3,020.00 | 30,200.00 | 723,508 |
| 2025-10-20 | 3,100.00 | 3,100.00 | 2,880.00 | 3,065.00 | 30,650.00 | 434,008 |
| 2025-10-17 | 3,070.00 | 3,265.00 | 2,905.00 | 3,150.00 | 31,500.00 | 1,258,639 |
| 2025-10-16 | 2,740.00 | 3,165.00 | 2,645.00 | 3,045.00 | 30,450.00 | 2,008,026 |
| 2025-10-15 | 2,745.00 | 2,750.00 | 2,565.00 | 2,595.00 | 25,950.00 | 266,363 |
| 2025-10-14 | 2,510.00 | 2,850.00 | 2,435.00 | 2,740.00 | 27,400.00 | 755,169 |
| 2025-10-13 | 2,255.00 | 2,540.00 | 2,220.00 | 2,505.00 | 25,050.00 | 364,006 |
| 2025-10-10 | 2,390.00 | 2,395.00 | 2,245.00 | 2,280.00 | 22,800.00 | 157,733 |
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.