Jeonjinbio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3,120.00 | 3,155.00 | 2,960.00 | 3,080.00 | 3,080.00 | 109,918 |
| 2024-07-23 | 3,375.00 | 3,450.00 | 3,075.00 | 3,075.00 | 3,075.00 | 126,761 |
| 2024-07-22 | 3,555.00 | 3,630.00 | 3,320.00 | 3,365.00 | 3,365.00 | 72,404 |
| 2024-07-19 | 3,495.00 | 3,580.00 | 3,355.00 | 3,560.00 | 3,560.00 | 53,444 |
| 2024-07-18 | 3,840.00 | 3,840.00 | 3,460.00 | 3,495.00 | 3,495.00 | 124,454 |
| 2024-07-17 | 3,900.00 | 3,955.00 | 3,835.00 | 3,840.00 | 3,840.00 | 61,355 |
| 2024-07-16 | 3,940.00 | 3,990.00 | 3,790.00 | 3,900.00 | 3,900.00 | 70,860 |
| 2024-07-15 | 3,755.00 | 3,970.00 | 3,750.00 | 3,940.00 | 3,940.00 | 70,049 |
| 2024-07-12 | 3,835.00 | 3,990.00 | 3,600.00 | 3,755.00 | 3,755.00 | 138,256 |
| 2024-07-11 | 4,030.00 | 4,105.00 | 3,840.00 | 4,030.00 | 4,030.00 | 93,295 |
| 2024-07-10 | 4,375.00 | 4,395.00 | 3,880.00 | 3,990.00 | 3,990.00 | 224,902 |
| 2024-07-09 | 3,505.00 | 4,450.00 | 3,445.00 | 4,300.00 | 4,300.00 | 777,469 |
| 2024-07-08 | 3,365.00 | 3,480.00 | 3,365.00 | 3,455.00 | 3,455.00 | 35,466 |
| 2024-07-05 | 3,360.00 | 3,510.00 | 3,295.00 | 3,400.00 | 3,400.00 | 20,181 |
| 2024-07-04 | 3,425.00 | 3,585.00 | 3,305.00 | 3,360.00 | 3,360.00 | 30,513 |
| 2024-07-03 | 3,375.00 | 3,500.00 | 3,230.00 | 3,425.00 | 3,425.00 | 68,532 |
| 2024-07-02 | 3,585.00 | 3,585.00 | 3,355.00 | 3,380.00 | 3,380.00 | 125,816 |
| 2024-07-01 | 3,830.00 | 3,830.00 | 3,505.00 | 3,585.00 | 3,585.00 | 105,299 |
| 2024-06-28 | 3,775.00 | 3,910.00 | 3,730.00 | 3,830.00 | 3,830.00 | 37,458 |
| 2024-06-27 | 3,765.00 | 3,860.00 | 3,670.00 | 3,775.00 | 3,775.00 | 65,289 |
| 2024-06-26 | 3,895.00 | 3,985.00 | 3,735.00 | 3,745.00 | 3,745.00 | 67,960 |
| 2024-06-25 | 3,955.00 | 4,105.00 | 3,730.00 | 3,880.00 | 3,880.00 | 104,190 |
| 2024-06-24 | 4,145.00 | 4,200.00 | 3,800.00 | 3,955.00 | 3,955.00 | 103,682 |
| 2024-06-21 | 4,405.00 | 4,590.00 | 4,055.00 | 4,205.00 | 4,205.00 | 210,928 |
| 2024-06-20 | 3,840.00 | 4,750.00 | 3,840.00 | 4,425.00 | 4,425.00 | 1,358,456 |
| 2024-06-19 | 3,415.00 | 3,850.00 | 3,415.00 | 3,800.00 | 3,800.00 | 528,951 |
| 2024-06-18 | 3,360.00 | 3,410.00 | 3,200.00 | 3,390.00 | 3,390.00 | 182,478 |
| 2024-06-17 | 3,550.00 | 3,590.00 | 3,350.00 | 3,350.00 | 3,350.00 | 169,886 |
| 2024-06-14 | 3,530.00 | 3,700.00 | 3,400.00 | 3,495.00 | 3,495.00 | 223,591 |
| 2024-06-13 | 3,760.00 | 3,945.00 | 3,455.00 | 3,530.00 | 3,530.00 | 417,353 |
| 2024-06-12 | 4,095.00 | 4,110.00 | 3,380.00 | 3,715.00 | 3,715.00 | 827,769 |
| 2024-06-11 | 4,525.00 | 4,525.00 | 4,015.00 | 4,140.00 | 4,140.00 | 268,965 |
| 2024-06-10 | 4,070.00 | 4,855.00 | 3,820.00 | 4,185.00 | 4,185.00 | 1,016,715 |
| 2024-06-07 | 5,930.00 | 5,930.00 | 3,970.00 | 4,050.00 | 4,050.00 | 1,779,657 |
| 2024-06-05 | 6,200.00 | 6,540.00 | 5,590.00 | 5,660.00 | 5,660.00 | 206,552 |
| 2024-06-04 | 6,230.00 | 6,440.00 | 5,980.00 | 6,200.00 | 6,200.00 | 194,305 |
| 2024-06-03 | 7,000.00 | 7,000.00 | 6,130.00 | 6,170.00 | 6,170.00 | 177,088 |
| 2024-05-31 | 6,260.00 | 6,790.00 | 6,140.00 | 6,660.00 | 6,660.00 | 115,614 |
| 2024-05-30 | 7,150.00 | 7,250.00 | 6,090.00 | 6,260.00 | 6,260.00 | 246,623 |
| 2024-05-29 | 6,690.00 | 7,270.00 | 6,630.00 | 7,190.00 | 7,190.00 | 249,268 |
| 2024-05-28 | 6,690.00 | 6,810.00 | 6,380.00 | 6,700.00 | 6,700.00 | 81,873 |
| 2024-05-27 | 6,620.00 | 6,910.00 | 6,620.00 | 6,750.00 | 6,750.00 | 92,271 |
| 2024-05-24 | 6,620.00 | 6,680.00 | 6,440.00 | 6,610.00 | 6,610.00 | 88,174 |
| 2024-05-23 | 6,300.00 | 6,850.00 | 6,300.00 | 6,630.00 | 6,630.00 | 119,201 |
| 2024-05-22 | 6,380.00 | 6,460.00 | 6,210.00 | 6,270.00 | 6,270.00 | 42,519 |
| 2024-05-21 | 6,750.00 | 6,790.00 | 6,210.00 | 6,380.00 | 6,380.00 | 96,125 |
| 2024-05-20 | 6,860.00 | 7,200.00 | 6,510.00 | 6,790.00 | 6,790.00 | 113,895 |
| 2024-05-17 | 6,370.00 | 7,040.00 | 6,210.00 | 6,860.00 | 6,860.00 | 190,835 |
| 2024-05-16 | 6,550.00 | 6,550.00 | 6,090.00 | 6,370.00 | 6,370.00 | 108,343 |
| 2024-05-14 | 6,720.00 | 6,820.00 | 6,280.00 | 6,390.00 | 6,390.00 | 87,357 |
| 2024-05-13 | 6,800.00 | 6,900.00 | 6,480.00 | 6,720.00 | 6,720.00 | 66,817 |
| 2024-05-10 | 6,490.00 | 6,680.00 | 6,360.00 | 6,550.00 | 6,550.00 | 87,505 |
| 2024-05-09 | 6,600.00 | 6,660.00 | 6,400.00 | 6,490.00 | 6,490.00 | 39,317 |
| 2024-05-08 | 7,000.00 | 7,000.00 | 6,500.00 | 6,580.00 | 6,580.00 | 71,530 |
| 2024-05-07 | 7,000.00 | 7,100.00 | 6,830.00 | 6,890.00 | 6,890.00 | 40,172 |
| 2024-05-03 | 7,200.00 | 7,410.00 | 6,900.00 | 7,080.00 | 7,080.00 | 150,632 |
| 2024-05-02 | 6,920.00 | 7,540.00 | 6,920.00 | 7,200.00 | 7,200.00 | 225,154 |
| 2024-04-30 | 6,740.00 | 7,100.00 | 6,400.00 | 6,920.00 | 6,920.00 | 130,575 |
| 2024-04-29 | 7,130.00 | 7,130.00 | 6,480.00 | 6,740.00 | 6,740.00 | 129,063 |
| 2024-04-26 | 6,760.00 | 6,990.00 | 6,250.00 | 6,880.00 | 6,880.00 | 123,295 |
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.