JOONGANG DNM Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-02 | 2,375.00 | 2,550.00 | 2,315.00 | 2,390.00 | 23,900.00 | 78,733 |
| 2025-10-01 | 2,370.00 | 2,420.00 | 2,350.00 | 2,355.00 | 23,550.00 | 84,774 |
| 2025-09-30 | 2,405.00 | 2,415.00 | 2,355.00 | 2,360.00 | 23,600.00 | 73,262 |
| 2025-09-29 | 2,430.00 | 2,455.00 | 2,405.00 | 2,405.00 | 24,050.00 | 60,143 |
| 2025-09-26 | 2,545.00 | 2,545.00 | 2,420.00 | 2,430.00 | 24,300.00 | 124,581 |
| 2025-09-25 | 2,590.00 | 2,655.00 | 2,525.00 | 2,535.00 | 25,350.00 | 134,829 |
| 2025-09-24 | 2,650.00 | 2,765.00 | 2,510.00 | 2,525.00 | 25,250.00 | 182,219 |
| 2025-09-23 | 2,575.00 | 2,590.00 | 2,520.00 | 2,560.00 | 25,600.00 | 94,244 |
| 2025-09-22 | 2,625.00 | 2,675.00 | 2,535.00 | 2,575.00 | 25,750.00 | 103,637 |
| 2025-09-19 | 2,755.00 | 2,760.00 | 2,580.00 | 2,625.00 | 26,250.00 | 174,400 |
| 2025-09-18 | 2,625.00 | 2,755.00 | 2,575.00 | 2,755.00 | 27,550.00 | 165,825 |
| 2025-09-17 | 2,705.00 | 2,710.00 | 2,625.00 | 2,630.00 | 26,300.00 | 98,767 |
| 2025-09-16 | 2,610.00 | 2,820.00 | 2,590.00 | 2,705.00 | 27,050.00 | 292,903 |
| 2025-09-15 | 2,615.00 | 2,630.00 | 2,535.00 | 2,610.00 | 26,100.00 | 126,357 |
| 2025-09-12 | 2,510.00 | 2,615.00 | 2,505.00 | 2,605.00 | 26,050.00 | 170,591 |
| 2025-09-11 | 2,575.00 | 2,595.00 | 2,495.00 | 2,500.00 | 25,000.00 | 113,326 |
| 2025-09-10 | 2,565.00 | 2,585.00 | 2,480.00 | 2,565.00 | 25,650.00 | 201,630 |
| 2025-09-09 | 2,600.00 | 2,845.00 | 2,570.00 | 2,575.00 | 25,750.00 | 365,196 |
| 2025-09-08 | 2,580.00 | 2,580.00 | 2,510.00 | 2,510.00 | 25,100.00 | 84,385 |
| 2025-09-05 | 2,490.00 | 2,605.00 | 2,450.00 | 2,580.00 | 25,800.00 | 119,454 |
| 2025-09-04 | 2,570.00 | 2,650.00 | 2,470.00 | 2,490.00 | 24,900.00 | 194,606 |
| 2025-09-03 | 2,485.00 | 2,510.00 | 2,445.00 | 2,465.00 | 24,650.00 | 77,879 |
| 2025-09-02 | 2,515.00 | 2,545.00 | 2,475.00 | 2,485.00 | 24,850.00 | 89,585 |
| 2025-09-01 | 2,660.00 | 2,695.00 | 2,510.00 | 2,510.00 | 25,100.00 | 192,913 |
| 2025-08-29 | 2,770.00 | 2,775.00 | 2,660.00 | 2,710.00 | 27,100.00 | 119,398 |
| 2025-08-28 | 2,830.00 | 2,835.00 | 2,710.00 | 2,750.00 | 27,500.00 | 141,043 |
| 2025-08-27 | 2,845.00 | 2,895.00 | 2,820.00 | 2,835.00 | 28,350.00 | 102,439 |
| 2025-08-26 | 2,890.00 | 2,900.00 | 2,835.00 | 2,840.00 | 28,400.00 | 116,052 |
| 2025-08-25 | 2,960.00 | 3,010.00 | 2,885.00 | 2,895.00 | 28,950.00 | 169,218 |
| 2025-08-22 | 2,930.00 | 2,970.00 | 2,860.00 | 2,895.00 | 28,950.00 | 124,160 |
| 2025-08-21 | 2,965.00 | 2,995.00 | 2,930.00 | 2,930.00 | 29,300.00 | 142,688 |
| 2025-08-20 | 2,890.00 | 3,000.00 | 2,815.00 | 2,950.00 | 29,500.00 | 317,178 |
| 2025-08-19 | 3,020.00 | 3,100.00 | 2,945.00 | 2,945.00 | 29,450.00 | 243,828 |
| 2025-08-18 | 3,175.00 | 3,175.00 | 2,970.00 | 3,000.00 | 30,000.00 | 247,317 |
| 2025-08-14 | 3,095.00 | 3,230.00 | 3,095.00 | 3,175.00 | 31,750.00 | 298,422 |
| 2025-08-13 | 3,220.00 | 3,380.00 | 3,100.00 | 3,125.00 | 31,250.00 | 826,082 |
| 2025-08-12 | 3,275.00 | 3,370.00 | 3,090.00 | 3,110.00 | 31,100.00 | 700,731 |
| 2025-08-11 | 3,050.00 | 3,525.00 | 3,050.00 | 3,265.00 | 32,650.00 | 2,437,157 |
| 2025-08-08 | 3,030.00 | 3,140.00 | 2,995.00 | 3,000.00 | 30,000.00 | 259,170 |
| 2025-08-07 | 3,045.00 | 3,095.00 | 2,950.00 | 3,030.00 | 30,300.00 | 307,735 |
| 2025-08-06 | 3,115.00 | 3,175.00 | 2,990.00 | 3,015.00 | 30,150.00 | 347,815 |
| 2025-08-05 | 3,165.00 | 3,360.00 | 3,070.00 | 3,115.00 | 31,150.00 | 918,809 |
| 2025-08-04 | 3,025.00 | 3,170.00 | 2,910.00 | 3,120.00 | 31,200.00 | 404,563 |
| 2025-08-01 | 2,875.00 | 3,140.00 | 2,840.00 | 3,025.00 | 30,250.00 | 726,768 |
| 2025-07-31 | 3,075.00 | 3,165.00 | 2,895.00 | 2,945.00 | 29,450.00 | 563,673 |
| 2025-07-30 | 3,085.00 | 3,300.00 | 3,010.00 | 3,030.00 | 30,300.00 | 1,592,844 |
| 2025-07-29 | 3,055.00 | 3,165.00 | 2,960.00 | 3,025.00 | 30,250.00 | 622,300 |
| 2025-07-28 | 3,380.00 | 3,480.00 | 3,070.00 | 3,090.00 | 30,900.00 | 674,412 |
| 2025-07-25 | 3,395.00 | 3,570.00 | 3,245.00 | 3,385.00 | 33,850.00 | 1,297,787 |
| 2025-07-24 | 2,845.00 | 3,695.00 | 2,745.00 | 3,590.00 | 35,900.00 | 6,611,018 |
| 2025-07-23 | 2,985.00 | 3,010.00 | 2,825.00 | 2,845.00 | 28,450.00 | 751,143 |
| 2025-07-22 | 2,865.00 | 3,215.00 | 2,820.00 | 2,955.00 | 29,550.00 | 3,289,075 |
| 2025-07-21 | 2,290.00 | 2,925.00 | 2,220.00 | 2,810.00 | 28,100.00 | 4,378,701 |
| 2025-07-18 | 2,140.00 | 2,475.00 | 2,140.00 | 2,290.00 | 22,900.00 | 1,397,303 |
| 2025-07-17 | 2,150.00 | 2,165.00 | 2,100.00 | 2,105.00 | 21,050.00 | 122,700 |
| 2025-07-16 | 2,140.00 | 2,205.00 | 2,125.00 | 2,125.00 | 21,250.00 | 190,294 |
| 2025-07-15 | 2,225.00 | 2,245.00 | 2,140.00 | 2,150.00 | 21,500.00 | 217,458 |
| 2025-07-14 | 2,345.00 | 2,350.00 | 2,210.00 | 2,220.00 | 22,200.00 | 226,895 |
| 2025-07-11 | 2,215.00 | 2,470.00 | 2,200.00 | 2,330.00 | 23,300.00 | 578,431 |
| 2025-07-10 | 2,245.00 | 2,320.00 | 2,200.00 | 2,205.00 | 22,050.00 | 189,267 |
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.