Jeonjinbio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 9,000.00 | 9,310.00 | 8,860.00 | 8,920.00 | 8,920.00 | 123,559 |
| 2024-01-25 | 9,220.00 | 9,540.00 | 8,850.00 | 9,000.00 | 9,000.00 | 211,161 |
| 2024-01-24 | 9,470.00 | 9,650.00 | 9,220.00 | 9,220.00 | 9,220.00 | 104,218 |
| 2024-01-23 | 9,470.00 | 9,640.00 | 8,820.00 | 9,600.00 | 9,600.00 | 274,250 |
| 2024-01-22 | 9,600.00 | 9,940.00 | 9,420.00 | 9,640.00 | 9,640.00 | 205,677 |
| 2024-01-19 | 9,800.00 | 9,850.00 | 9,450.00 | 9,600.00 | 9,600.00 | 119,215 |
| 2024-01-18 | 9,600.00 | 9,840.00 | 9,560.00 | 9,800.00 | 9,800.00 | 95,706 |
| 2024-01-17 | 9,270.00 | 9,830.00 | 9,260.00 | 9,690.00 | 9,690.00 | 252,562 |
| 2024-01-16 | 9,480.00 | 9,680.00 | 9,190.00 | 9,460.00 | 9,460.00 | 128,654 |
| 2024-01-15 | 8,810.00 | 9,600.00 | 8,810.00 | 9,480.00 | 9,480.00 | 312,145 |
| 2024-01-12 | 8,420.00 | 8,860.00 | 8,300.00 | 8,760.00 | 8,760.00 | 157,726 |
| 2024-01-11 | 8,140.00 | 8,560.00 | 7,950.00 | 8,420.00 | 8,420.00 | 153,394 |
| 2024-01-10 | 8,140.00 | 8,370.00 | 8,050.00 | 8,150.00 | 8,150.00 | 94,575 |
| 2024-01-09 | 8,490.00 | 8,490.00 | 8,070.00 | 8,150.00 | 8,150.00 | 66,062 |
| 2024-01-08 | 8,980.00 | 8,980.00 | 8,030.00 | 8,300.00 | 8,300.00 | 177,555 |
| 2024-01-05 | 8,240.00 | 8,800.00 | 8,240.00 | 8,800.00 | 8,800.00 | 93,510 |
| 2024-01-04 | 8,020.00 | 8,320.00 | 7,950.00 | 8,240.00 | 8,240.00 | 88,118 |
| 2024-01-03 | 8,110.00 | 8,200.00 | 7,460.00 | 8,100.00 | 8,100.00 | 99,239 |
| 2024-01-02 | 8,030.00 | 8,190.00 | 8,000.00 | 8,070.00 | 8,070.00 | 57,512 |
| 2023-12-28 | 8,290.00 | 8,380.00 | 7,980.00 | 8,030.00 | 8,030.00 | 71,623 |
| 2023-12-27 | 7,750.00 | 8,230.00 | 7,750.00 | 8,080.00 | 8,080.00 | 37,073 |
| 2023-12-26 | 7,720.00 | 8,410.00 | 7,500.00 | 7,850.00 | 7,850.00 | 114,934 |
| 2023-12-22 | 8,840.00 | 9,080.00 | 7,900.00 | 7,950.00 | 7,950.00 | 254,290 |
| 2023-12-21 | 9,240.00 | 9,240.00 | 8,700.00 | 8,920.00 | 8,920.00 | 127,834 |
| 2023-12-20 | 9,700.00 | 9,870.00 | 8,740.00 | 9,240.00 | 9,240.00 | 223,436 |
| 2023-12-19 | 9,810.00 | 9,990.00 | 9,690.00 | 9,700.00 | 9,700.00 | 116,915 |
| 2023-12-18 | 9,640.00 | 10,000.00 | 9,530.00 | 9,760.00 | 9,760.00 | 154,263 |
| 2023-12-15 | 9,410.00 | 10,350.00 | 8,700.00 | 9,630.00 | 9,630.00 | 371,257 |
| 2023-12-14 | 8,950.00 | 9,610.00 | 8,950.00 | 9,510.00 | 9,510.00 | 445,445 |
| 2023-12-13 | 8,780.00 | 9,090.00 | 8,570.00 | 8,900.00 | 8,900.00 | 180,532 |
| 2023-12-12 | 9,070.00 | 9,490.00 | 8,540.00 | 8,750.00 | 8,750.00 | 370,961 |
| 2023-12-11 | 7,590.00 | 8,990.00 | 7,500.00 | 8,860.00 | 8,860.00 | 595,193 |
| 2023-12-08 | 8,120.00 | 8,120.00 | 7,590.00 | 7,590.00 | 7,590.00 | 142,006 |
| 2023-12-07 | 8,070.00 | 8,070.00 | 7,700.00 | 7,960.00 | 7,960.00 | 64,053 |
| 2023-12-06 | 7,470.00 | 8,040.00 | 7,370.00 | 7,860.00 | 7,860.00 | 80,674 |
| 2023-12-05 | 7,490.00 | 7,610.00 | 7,340.00 | 7,470.00 | 7,470.00 | 36,781 |
| 2023-12-04 | 7,710.00 | 7,990.00 | 7,440.00 | 7,580.00 | 7,580.00 | 43,595 |
| 2023-12-01 | 7,990.00 | 8,090.00 | 7,430.00 | 7,710.00 | 7,710.00 | 79,197 |
| 2023-11-30 | 8,080.00 | 8,290.00 | 7,880.00 | 8,000.00 | 8,000.00 | 52,093 |
| 2023-11-29 | 7,800.00 | 8,190.00 | 7,720.00 | 8,080.00 | 8,080.00 | 92,545 |
| 2023-11-28 | 7,820.00 | 8,000.00 | 7,770.00 | 7,820.00 | 7,820.00 | 54,868 |
| 2023-11-27 | 8,250.00 | 8,460.00 | 7,820.00 | 7,820.00 | 7,820.00 | 146,103 |
| 2023-11-24 | 7,610.00 | 8,420.00 | 7,370.00 | 8,380.00 | 8,380.00 | 256,466 |
| 2023-11-23 | 7,270.00 | 7,990.00 | 7,180.00 | 7,610.00 | 7,610.00 | 266,720 |
| 2023-11-22 | 7,310.00 | 7,510.00 | 6,780.00 | 7,300.00 | 7,300.00 | 225,247 |
| 2023-11-21 | 8,030.00 | 8,200.00 | 6,550.00 | 7,310.00 | 7,310.00 | 425,871 |
| 2023-11-20 | 8,220.00 | 8,290.00 | 8,020.00 | 8,030.00 | 8,030.00 | 58,392 |
| 2023-11-17 | 8,350.00 | 8,490.00 | 8,040.00 | 8,150.00 | 8,150.00 | 78,404 |
| 2023-11-16 | 8,200.00 | 8,540.00 | 8,000.00 | 8,350.00 | 8,350.00 | 180,588 |
| 2023-11-15 | 7,360.00 | 8,150.00 | 7,350.00 | 8,130.00 | 8,130.00 | 156,086 |
| 2023-11-14 | 7,060.00 | 7,550.00 | 6,910.00 | 7,350.00 | 7,350.00 | 162,486 |
| 2023-11-13 | 6,000.00 | 7,470.00 | 6,000.00 | 7,050.00 | 7,050.00 | 1,091,473 |
| 2023-11-10 | 6,060.00 | 6,250.00 | 5,800.00 | 5,940.00 | 5,940.00 | 318,528 |
| 2023-11-09 | 7,780.00 | 7,790.00 | 5,640.00 | 6,020.00 | 6,020.00 | 1,438,702 |
| 2023-11-08 | 8,920.00 | 9,320.00 | 7,820.00 | 7,820.00 | 7,820.00 | 340,451 |
| 2023-11-07 | 9,250.00 | 9,280.00 | 8,450.00 | 9,100.00 | 9,100.00 | 221,944 |
| 2023-11-06 | 9,480.00 | 9,540.00 | 8,940.00 | 9,260.00 | 9,260.00 | 139,650 |
| 2023-11-03 | 8,850.00 | 9,700.00 | 8,810.00 | 9,450.00 | 9,450.00 | 384,810 |
| 2023-11-02 | 8,310.00 | 8,920.00 | 8,050.00 | 8,850.00 | 8,850.00 | 161,953 |
| 2023-11-01 | 8,640.00 | 8,850.00 | 7,780.00 | 8,360.00 | 8,360.00 | 233,573 |
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.