JOONGANG DNM Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8,480.00 | 8,500.00 | 8,160.00 | 8,500.00 | 8,500.00 | 40,661 |
| 2026-10-20 | 8,520.00 | 8,550.00 | 8,100.00 | 8,500.00 | 8,500.00 | 29,572 |
| 2026-10-19 | 8,160.00 | 8,540.00 | 8,160.00 | 8,400.00 | 8,400.00 | 49,558 |
| 2026-10-16 | 8,410.00 | 8,550.00 | 8,100.00 | 8,530.00 | 8,530.00 | 60,691 |
| 2026-10-15 | 8,510.00 | 8,560.00 | 8,100.00 | 8,560.00 | 8,560.00 | 76,059 |
| 2026-10-14 | 8,530.00 | 8,830.00 | 8,380.00 | 8,520.00 | 8,520.00 | 35,043 |
| 2026-10-13 | 8,170.00 | 8,830.00 | 8,170.00 | 8,530.00 | 8,530.00 | 101,533 |
| 2026-10-12 | 9,700.00 | 9,700.00 | 8,590.00 | 8,600.00 | 8,600.00 | 64,491 |
| 2026-10-08 | 10,000.00 | 10,140.00 | 9,640.00 | 9,690.00 | 9,690.00 | 63,761 |
| 2026-10-07 | 9,990.00 | 10,190.00 | 9,900.00 | 10,000.00 | 10,000.00 | 57,741 |
| 2026-10-06 | 10,080.00 | 10,150.00 | 9,870.00 | 9,940.00 | 9,940.00 | 127,653 |
| 2026-10-02 | 10,700.00 | 10,740.00 | 9,460.00 | 10,300.00 | 10,300.00 | 194,461 |
| 2026-09-10 | 1,063.00 | 1,252.00 | 1,026.00 | 1,035.00 | 10,350.00 | 972,933 |
| 2026-09-09 | 1,076.00 | 1,076.00 | 1,010.00 | 1,063.00 | 10,630.00 | 108,314 |
| 2026-09-08 | 1,039.00 | 1,256.00 | 1,038.00 | 1,083.00 | 10,830.00 | 534,535 |
| 2026-09-07 | 1,000.00 | 1,029.00 | 978.00 | 1,006.00 | 10,060.00 | 52,831 |
| 2026-09-04 | 1,035.00 | 1,051.00 | 994.00 | 1,000.00 | 10,000.00 | 48,637 |
| 2026-09-03 | 1,014.00 | 1,081.00 | 1,006.00 | 1,020.00 | 10,200.00 | 138,934 |
| 2026-09-02 | 1,008.00 | 1,235.00 | 989.00 | 1,014.00 | 10,140.00 | 714,880 |
| 2026-09-01 | 1,005.00 | 1,098.00 | 982.00 | 1,008.00 | 10,080.00 | 70,399 |
| 2026-08-31 | 960.00 | 1,000.00 | 930.00 | 999.00 | 9,990.00 | 34,325 |
| 2026-08-28 | 980.00 | 998.00 | 939.00 | 960.00 | 9,600.00 | 25,825 |
| 2026-08-27 | 930.00 | 1,010.00 | 927.00 | 976.00 | 9,760.00 | 87,596 |
| 2026-08-26 | 942.00 | 951.00 | 910.00 | 919.00 | 9,190.00 | 58,330 |
| 2026-08-25 | 966.00 | 997.00 | 930.00 | 951.00 | 9,510.00 | 24,306 |
| 2026-08-24 | 970.00 | 1,032.00 | 953.00 | 966.00 | 9,660.00 | 43,147 |
| 2026-08-21 | 980.00 | 984.00 | 950.00 | 965.00 | 9,650.00 | 51,112 |
| 2026-08-20 | 995.00 | 1,020.00 | 965.00 | 980.00 | 9,800.00 | 34,487 |
| 2026-08-19 | 994.00 | 1,011.00 | 962.00 | 990.00 | 9,900.00 | 31,037 |
| 2026-08-18 | 1,053.00 | 1,053.00 | 989.00 | 994.00 | 9,940.00 | 42,880 |
| 2026-08-14 | 1,051.00 | 1,080.00 | 1,025.00 | 1,054.00 | 10,540.00 | 69,873 |
| 2026-08-13 | 1,065.00 | 1,077.00 | 1,023.00 | 1,051.00 | 10,510.00 | 84,231 |
| 2026-08-12 | 1,108.00 | 1,113.00 | 1,064.00 | 1,070.00 | 10,700.00 | 56,541 |
| 2026-08-11 | 1,111.00 | 1,126.00 | 1,061.00 | 1,113.00 | 11,130.00 | 78,413 |
| 2026-08-10 | 1,035.00 | 1,127.00 | 1,000.00 | 1,121.00 | 11,210.00 | 148,991 |
| 2026-08-07 | 1,020.00 | 1,209.00 | 1,004.00 | 1,011.00 | 10,110.00 | 570,372 |
| 2026-08-06 | 998.00 | 1,004.00 | 935.00 | 948.00 | 9,480.00 | 66,120 |
| 2026-08-05 | 981.00 | 1,035.00 | 981.00 | 999.00 | 9,990.00 | 77,274 |
| 2026-08-04 | 950.00 | 1,002.00 | 945.00 | 958.00 | 9,580.00 | 68,245 |
| 2026-08-03 | 900.00 | 971.00 | 880.00 | 923.00 | 9,230.00 | 90,138 |
| 2026-07-31 | 875.00 | 921.00 | 871.00 | 906.00 | 9,060.00 | 54,853 |
| 2026-07-30 | 837.00 | 893.00 | 830.00 | 845.00 | 8,450.00 | 28,359 |
| 2026-07-29 | 841.00 | 920.00 | 805.00 | 845.00 | 8,450.00 | 113,472 |
| 2026-07-28 | 912.00 | 947.00 | 860.00 | 875.00 | 8,750.00 | 56,155 |
| 2026-07-27 | 951.00 | 975.00 | 931.00 | 949.00 | 9,490.00 | 20,420 |
| 2026-07-24 | 971.00 | 992.00 | 951.00 | 951.00 | 9,510.00 | 38,799 |
| 2026-07-23 | 988.00 | 1,008.00 | 956.00 | 998.00 | 9,980.00 | 44,231 |
| 2026-07-22 | 955.00 | 1,006.00 | 955.00 | 985.00 | 9,850.00 | 50,365 |
| 2026-07-21 | 940.00 | 989.00 | 930.00 | 954.00 | 9,540.00 | 38,760 |
| 2026-07-20 | 1,003.00 | 1,064.00 | 968.00 | 985.00 | 9,850.00 | 53,764 |
| 2026-07-16 | 1,109.00 | 1,219.00 | 1,057.00 | 1,070.00 | 10,700.00 | 232,446 |
| 2026-07-15 | 1,023.00 | 1,095.00 | 1,021.00 | 1,038.00 | 10,380.00 | 99,461 |
| 2026-07-14 | 969.00 | 1,190.00 | 935.00 | 1,019.00 | 10,190.00 | 272,306 |
| 2026-07-13 | 1,010.00 | 1,110.00 | 965.00 | 999.00 | 9,990.00 | 157,915 |
| 2026-07-10 | 865.00 | 1,090.00 | 865.00 | 1,010.00 | 10,100.00 | 187,606 |
| 2026-07-09 | 867.00 | 909.00 | 862.00 | 865.00 | 8,650.00 | 51,645 |
| 2026-07-08 | 886.00 | 910.00 | 855.00 | 866.00 | 8,660.00 | 98,106 |
| 2026-07-07 | 887.00 | 947.00 | 871.00 | 894.00 | 8,940.00 | 95,087 |
| 2026-07-06 | 937.00 | 980.00 | 880.00 | 887.00 | 8,870.00 | 73,754 |
| 2026-07-03 | 959.00 | 960.00 | 874.00 | 937.00 | 9,370.00 | 93,140 |
Page 1 of 20 · 1,199 trading daysOlder →
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.