Jeonjinbio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 8,700.00 | 8,930.00 | 8,550.00 | 8,660.00 | 8,660.00 | 181,592 |
| 2023-10-30 | 8,150.00 | 8,900.00 | 8,150.00 | 8,730.00 | 8,730.00 | 321,390 |
| 2023-10-27 | 8,060.00 | 8,410.00 | 8,060.00 | 8,140.00 | 8,140.00 | 155,887 |
| 2023-10-26 | 7,990.00 | 8,460.00 | 7,990.00 | 8,150.00 | 8,150.00 | 199,903 |
| 2023-10-25 | 8,010.00 | 8,770.00 | 7,940.00 | 8,080.00 | 8,080.00 | 298,722 |
| 2023-10-24 | 8,040.00 | 8,310.00 | 7,780.00 | 8,070.00 | 8,070.00 | 224,736 |
| 2023-10-23 | 8,610.00 | 8,900.00 | 7,800.00 | 8,150.00 | 8,150.00 | 370,040 |
| 2023-10-20 | 8,310.00 | 9,040.00 | 7,360.00 | 8,400.00 | 8,400.00 | 1,244,399 |
| 2023-10-19 | 7,330.00 | 9,410.00 | 7,300.00 | 8,530.00 | 8,530.00 | 3,579,075 |
| 2023-10-18 | 7,470.00 | 8,190.00 | 7,130.00 | 7,510.00 | 7,510.00 | 986,446 |
| 2023-10-17 | 11,000.00 | 11,140.00 | 7,060.00 | 7,600.00 | 7,600.00 | 4,225,660 |
| 2023-10-16 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 282,691 |
| 2023-10-13 | 5,780.00 | 7,330.00 | 5,780.00 | 6,800.00 | 6,800.00 | 1,516,965 |
| 2023-10-12 | 5,600.00 | 6,260.00 | 5,460.00 | 5,640.00 | 5,640.00 | 488,809 |
| 2023-10-11 | 5,350.00 | 5,650.00 | 5,350.00 | 5,600.00 | 5,600.00 | 75,584 |
| 2023-10-10 | 5,360.00 | 5,840.00 | 5,360.00 | 5,440.00 | 5,440.00 | 98,654 |
| 2023-10-06 | 5,030.00 | 5,540.00 | 5,030.00 | 5,360.00 | 5,360.00 | 78,414 |
| 2023-10-05 | 5,090.00 | 5,130.00 | 5,000.00 | 5,020.00 | 5,020.00 | 43,264 |
| 2023-10-04 | 5,230.00 | 5,320.00 | 5,050.00 | 5,100.00 | 5,100.00 | 54,711 |
| 2023-09-27 | 5,200.00 | 5,390.00 | 5,150.00 | 5,250.00 | 5,250.00 | 30,139 |
| 2023-09-26 | 4,985.00 | 5,510.00 | 4,985.00 | 5,200.00 | 5,200.00 | 97,086 |
| 2023-09-25 | 5,000.00 | 5,100.00 | 4,900.00 | 5,010.00 | 5,010.00 | 30,741 |
| 2023-09-22 | 5,000.00 | 5,050.00 | 4,975.00 | 5,000.00 | 5,000.00 | 12,179 |
| 2023-09-21 | 5,000.00 | 5,070.00 | 4,955.00 | 5,000.00 | 5,000.00 | 66,776 |
| 2023-09-20 | 5,070.00 | 5,110.00 | 5,010.00 | 5,030.00 | 5,030.00 | 46,790 |
| 2023-09-19 | 5,020.00 | 5,110.00 | 5,020.00 | 5,070.00 | 5,070.00 | 14,841 |
| 2023-09-18 | 5,140.00 | 5,180.00 | 5,060.00 | 5,070.00 | 5,070.00 | 27,766 |
| 2023-09-15 | 5,050.00 | 5,250.00 | 4,910.00 | 5,200.00 | 5,200.00 | 28,594 |
| 2023-09-14 | 5,000.00 | 5,140.00 | 4,990.00 | 5,040.00 | 5,040.00 | 22,543 |
| 2023-09-13 | 5,110.00 | 5,150.00 | 4,990.00 | 5,000.00 | 5,000.00 | 89,254 |
| 2023-09-12 | 5,230.00 | 5,290.00 | 5,110.00 | 5,230.00 | 5,230.00 | 36,659 |
| 2023-09-11 | 5,490.00 | 5,490.00 | 5,180.00 | 5,230.00 | 5,230.00 | 33,831 |
| 2023-09-08 | 5,180.00 | 5,340.00 | 5,120.00 | 5,340.00 | 5,340.00 | 27,879 |
| 2023-09-07 | 5,250.00 | 5,250.00 | 5,050.00 | 5,180.00 | 5,180.00 | 64,241 |
| 2023-09-06 | 5,430.00 | 5,430.00 | 5,090.00 | 5,250.00 | 5,250.00 | 64,688 |
| 2023-09-05 | 5,420.00 | 5,510.00 | 5,250.00 | 5,320.00 | 5,320.00 | 25,566 |
| 2023-09-04 | 5,350.00 | 5,450.00 | 5,250.00 | 5,420.00 | 5,420.00 | 35,404 |
| 2023-09-01 | 5,290.00 | 5,440.00 | 5,270.00 | 5,350.00 | 5,350.00 | 22,043 |
| 2023-08-31 | 5,420.00 | 5,560.00 | 5,230.00 | 5,290.00 | 5,290.00 | 29,793 |
| 2023-08-30 | 5,540.00 | 5,590.00 | 5,200.00 | 5,420.00 | 5,420.00 | 35,685 |
| 2023-08-29 | 5,580.00 | 5,630.00 | 5,500.00 | 5,590.00 | 5,590.00 | 25,253 |
| 2023-08-28 | 5,570.00 | 5,760.00 | 5,570.00 | 5,580.00 | 5,580.00 | 20,738 |
| 2023-08-25 | 5,610.00 | 5,610.00 | 5,500.00 | 5,570.00 | 5,570.00 | 17,198 |
| 2023-08-24 | 5,530.00 | 5,700.00 | 5,510.00 | 5,640.00 | 5,640.00 | 23,545 |
| 2023-08-23 | 5,630.00 | 5,660.00 | 5,490.00 | 5,630.00 | 5,630.00 | 29,367 |
| 2023-08-22 | 5,600.00 | 5,700.00 | 5,450.00 | 5,680.00 | 5,680.00 | 40,890 |
| 2023-08-21 | 5,680.00 | 5,680.00 | 5,520.00 | 5,590.00 | 5,590.00 | 31,557 |
| 2023-08-18 | 5,200.00 | 5,800.00 | 5,200.00 | 5,680.00 | 5,680.00 | 176,536 |
| 2023-08-17 | 5,350.00 | 5,480.00 | 5,250.00 | 5,410.00 | 5,410.00 | 42,518 |
| 2023-08-16 | 5,360.00 | 5,820.00 | 5,330.00 | 5,350.00 | 5,350.00 | 99,811 |
| 2023-08-14 | 5,200.00 | 5,480.00 | 5,020.00 | 5,420.00 | 5,420.00 | 56,432 |
| 2023-08-11 | 5,310.00 | 5,410.00 | 5,180.00 | 5,220.00 | 5,220.00 | 33,081 |
| 2023-08-10 | 5,340.00 | 5,440.00 | 5,270.00 | 5,310.00 | 5,310.00 | 35,416 |
| 2023-08-09 | 5,230.00 | 5,500.00 | 5,210.00 | 5,340.00 | 5,340.00 | 61,584 |
| 2023-08-08 | 5,550.00 | 5,810.00 | 5,270.00 | 5,270.00 | 5,270.00 | 143,990 |
| 2023-08-07 | 5,360.00 | 5,660.00 | 5,230.00 | 5,550.00 | 5,550.00 | 69,877 |
| 2023-08-04 | 5,450.00 | 5,500.00 | 4,960.00 | 5,410.00 | 5,410.00 | 102,208 |
| 2023-08-03 | 5,210.00 | 5,520.00 | 5,210.00 | 5,430.00 | 5,430.00 | 101,778 |
| 2023-08-02 | 4,990.00 | 5,520.00 | 4,990.00 | 5,280.00 | 5,280.00 | 151,184 |
| 2023-08-01 | 4,995.00 | 5,090.00 | 4,965.00 | 4,990.00 | 4,990.00 | 29,523 |
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.