Jeonjinbio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7,300.00 | 7,670.00 | 6,730.00 | 6,760.00 | 6,760.00 | 167,874 |
| 2024-04-24 | 6,970.00 | 7,300.00 | 6,790.00 | 7,300.00 | 7,300.00 | 204,121 |
| 2024-04-23 | 6,200.00 | 7,030.00 | 6,200.00 | 6,990.00 | 6,990.00 | 193,492 |
| 2024-04-22 | 6,050.00 | 6,400.00 | 6,050.00 | 6,190.00 | 6,190.00 | 63,528 |
| 2024-04-19 | 6,230.00 | 6,230.00 | 5,620.00 | 6,140.00 | 6,140.00 | 113,581 |
| 2024-04-18 | 6,000.00 | 6,380.00 | 5,900.00 | 6,030.00 | 6,030.00 | 110,795 |
| 2024-04-17 | 6,490.00 | 6,600.00 | 5,930.00 | 6,080.00 | 6,080.00 | 134,975 |
| 2024-04-16 | 6,940.00 | 7,030.00 | 6,300.00 | 6,490.00 | 6,490.00 | 83,442 |
| 2024-04-15 | 6,960.00 | 7,240.00 | 6,880.00 | 7,000.00 | 7,000.00 | 47,450 |
| 2024-04-12 | 7,100.00 | 7,360.00 | 6,900.00 | 6,940.00 | 6,940.00 | 78,624 |
| 2024-04-11 | 7,250.00 | 7,650.00 | 7,000.00 | 7,150.00 | 7,150.00 | 74,723 |
| 2024-04-09 | 7,300.00 | 7,470.00 | 7,200.00 | 7,260.00 | 7,260.00 | 32,506 |
| 2024-04-08 | 7,290.00 | 7,420.00 | 7,100.00 | 7,400.00 | 7,400.00 | 57,698 |
| 2024-04-05 | 7,560.00 | 7,560.00 | 7,200.00 | 7,290.00 | 7,290.00 | 48,171 |
| 2024-04-04 | 7,300.00 | 7,660.00 | 7,300.00 | 7,370.00 | 7,370.00 | 38,828 |
| 2024-04-03 | 7,430.00 | 7,650.00 | 7,240.00 | 7,300.00 | 7,300.00 | 55,974 |
| 2024-04-02 | 7,470.00 | 7,560.00 | 7,300.00 | 7,440.00 | 7,440.00 | 49,129 |
| 2024-04-01 | 7,540.00 | 7,650.00 | 7,340.00 | 7,470.00 | 7,470.00 | 34,777 |
| 2024-03-29 | 7,720.00 | 7,920.00 | 7,430.00 | 7,540.00 | 7,540.00 | 98,559 |
| 2024-03-28 | 8,280.00 | 8,280.00 | 7,950.00 | 7,960.00 | 7,960.00 | 76,182 |
| 2024-03-27 | 8,150.00 | 8,410.00 | 8,090.00 | 8,150.00 | 8,150.00 | 120,817 |
| 2024-03-26 | 8,100.00 | 8,250.00 | 7,900.00 | 8,150.00 | 8,150.00 | 89,393 |
| 2024-03-25 | 8,450.00 | 8,450.00 | 7,960.00 | 8,100.00 | 8,100.00 | 130,536 |
| 2024-03-22 | 8,260.00 | 8,500.00 | 8,250.00 | 8,300.00 | 8,300.00 | 81,962 |
| 2024-03-21 | 8,280.00 | 8,280.00 | 7,960.00 | 8,250.00 | 8,250.00 | 104,685 |
| 2024-03-20 | 8,370.00 | 8,480.00 | 7,980.00 | 8,270.00 | 8,270.00 | 90,062 |
| 2024-03-19 | 8,260.00 | 8,400.00 | 8,050.00 | 8,140.00 | 8,140.00 | 101,334 |
| 2024-03-18 | 8,500.00 | 8,700.00 | 8,050.00 | 8,220.00 | 8,220.00 | 310,323 |
| 2024-03-15 | 8,050.00 | 8,540.00 | 7,900.00 | 8,010.00 | 8,010.00 | 253,493 |
| 2024-03-14 | 7,270.00 | 8,200.00 | 6,860.00 | 8,000.00 | 8,000.00 | 215,359 |
| 2024-03-13 | 7,320.00 | 7,480.00 | 6,770.00 | 7,270.00 | 7,270.00 | 161,917 |
| 2024-03-12 | 7,530.00 | 7,560.00 | 7,180.00 | 7,250.00 | 7,250.00 | 100,856 |
| 2024-03-11 | 7,410.00 | 7,790.00 | 7,280.00 | 7,530.00 | 7,530.00 | 55,160 |
| 2024-03-08 | 7,700.00 | 7,700.00 | 7,500.00 | 7,510.00 | 7,510.00 | 63,134 |
| 2024-03-07 | 7,810.00 | 8,030.00 | 7,540.00 | 7,690.00 | 7,690.00 | 62,878 |
| 2024-03-06 | 7,950.00 | 8,100.00 | 7,750.00 | 7,810.00 | 7,810.00 | 37,682 |
| 2024-03-05 | 7,800.00 | 8,000.00 | 7,550.00 | 7,930.00 | 7,930.00 | 84,401 |
| 2024-03-04 | 7,740.00 | 8,160.00 | 7,740.00 | 7,800.00 | 7,800.00 | 61,782 |
| 2024-02-29 | 8,110.00 | 8,220.00 | 7,720.00 | 7,730.00 | 7,730.00 | 134,146 |
| 2024-02-28 | 7,650.00 | 8,170.00 | 7,600.00 | 8,100.00 | 8,100.00 | 132,479 |
| 2024-02-27 | 8,040.00 | 8,660.00 | 7,590.00 | 7,650.00 | 7,650.00 | 380,722 |
| 2024-02-26 | 7,500.00 | 8,070.00 | 7,480.00 | 8,050.00 | 8,050.00 | 182,752 |
| 2024-02-23 | 7,800.00 | 7,870.00 | 7,270.00 | 7,410.00 | 7,410.00 | 238,858 |
| 2024-02-22 | 7,900.00 | 8,070.00 | 7,790.00 | 7,920.00 | 7,920.00 | 74,018 |
| 2024-02-21 | 8,060.00 | 8,230.00 | 7,870.00 | 7,900.00 | 7,900.00 | 101,661 |
| 2024-02-20 | 8,220.00 | 8,280.00 | 8,030.00 | 8,120.00 | 8,120.00 | 116,309 |
| 2024-02-19 | 8,400.00 | 8,550.00 | 8,080.00 | 8,280.00 | 8,280.00 | 120,340 |
| 2024-02-16 | 8,390.00 | 8,430.00 | 8,120.00 | 8,400.00 | 8,400.00 | 87,928 |
| 2024-02-15 | 8,450.00 | 8,540.00 | 8,150.00 | 8,200.00 | 8,200.00 | 147,289 |
| 2024-02-14 | 8,580.00 | 8,600.00 | 8,090.00 | 8,580.00 | 8,580.00 | 136,807 |
| 2024-02-13 | 8,590.00 | 8,910.00 | 8,410.00 | 8,580.00 | 8,580.00 | 215,522 |
| 2024-02-08 | 8,000.00 | 8,600.00 | 7,500.00 | 8,590.00 | 8,590.00 | 341,859 |
| 2024-02-07 | 8,120.00 | 8,510.00 | 7,710.00 | 7,770.00 | 7,770.00 | 229,650 |
| 2024-02-06 | 8,470.00 | 8,470.00 | 8,030.00 | 8,180.00 | 8,180.00 | 56,648 |
| 2024-02-05 | 8,560.00 | 8,790.00 | 8,300.00 | 8,340.00 | 8,340.00 | 132,109 |
| 2024-02-02 | 8,850.00 | 9,100.00 | 8,150.00 | 8,260.00 | 8,260.00 | 178,429 |
| 2024-02-01 | 8,510.00 | 8,950.00 | 8,370.00 | 8,550.00 | 8,550.00 | 130,169 |
| 2024-01-31 | 8,050.00 | 9,160.00 | 8,040.00 | 8,760.00 | 8,760.00 | 362,210 |
| 2024-01-30 | 7,760.00 | 8,200.00 | 7,580.00 | 8,040.00 | 8,040.00 | 202,573 |
| 2024-01-29 | 9,080.00 | 9,080.00 | 7,670.00 | 8,000.00 | 8,000.00 | 326,903 |
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.