Jeonjinbio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 5,200.00 | 5,320.00 | 4,955.00 | 4,995.00 | 4,995.00 | 57,511 |
| 2023-07-28 | 5,190.00 | 5,400.00 | 5,080.00 | 5,200.00 | 5,200.00 | 51,959 |
| 2023-07-27 | 5,020.00 | 5,330.00 | 5,010.00 | 5,230.00 | 5,230.00 | 123,188 |
| 2023-07-26 | 5,100.00 | 5,220.00 | 4,820.00 | 5,060.00 | 5,060.00 | 79,709 |
| 2023-07-25 | 5,050.00 | 5,560.00 | 5,010.00 | 5,100.00 | 5,100.00 | 194,454 |
| 2023-07-24 | 4,875.00 | 5,070.00 | 4,700.00 | 5,050.00 | 5,050.00 | 86,802 |
| 2023-07-21 | 4,840.00 | 5,110.00 | 4,810.00 | 4,840.00 | 4,840.00 | 142,745 |
| 2023-07-20 | 5,030.00 | 5,050.00 | 4,700.00 | 4,930.00 | 4,930.00 | 90,594 |
| 2023-07-19 | 5,140.00 | 5,250.00 | 4,890.00 | 5,020.00 | 5,020.00 | 118,357 |
| 2023-07-18 | 5,040.00 | 5,310.00 | 4,970.00 | 5,200.00 | 5,200.00 | 291,596 |
| 2023-07-17 | 5,190.00 | 5,500.00 | 4,760.00 | 4,960.00 | 4,960.00 | 645,528 |
| 2023-07-14 | 5,230.00 | 6,570.00 | 5,160.00 | 6,210.00 | 6,210.00 | 1,317,701 |
| 2023-07-13 | 4,620.00 | 5,140.00 | 4,590.00 | 5,140.00 | 5,140.00 | 170,316 |
| 2023-07-12 | 4,630.00 | 4,630.00 | 4,535.00 | 4,615.00 | 4,615.00 | 45,765 |
| 2023-07-11 | 4,640.00 | 4,640.00 | 4,470.00 | 4,630.00 | 4,630.00 | 49,568 |
| 2023-07-10 | 4,660.00 | 4,700.00 | 4,610.00 | 4,650.00 | 4,650.00 | 26,257 |
| 2023-07-07 | 4,700.00 | 4,720.00 | 4,635.00 | 4,720.00 | 4,720.00 | 25,604 |
| 2023-07-06 | 4,830.00 | 4,830.00 | 4,705.00 | 4,750.00 | 4,750.00 | 30,556 |
| 2023-07-05 | 4,855.00 | 4,890.00 | 4,770.00 | 4,850.00 | 4,850.00 | 22,880 |
| 2023-07-04 | 4,875.00 | 4,880.00 | 4,765.00 | 4,855.00 | 4,855.00 | 27,641 |
| 2023-07-03 | 5,030.00 | 5,040.00 | 4,840.00 | 4,850.00 | 4,850.00 | 55,979 |
| 2023-06-30 | 5,020.00 | 5,100.00 | 4,660.00 | 5,030.00 | 5,030.00 | 56,741 |
| 2023-06-29 | 4,985.00 | 5,100.00 | 4,975.00 | 5,020.00 | 5,020.00 | 31,573 |
| 2023-06-28 | 4,915.00 | 5,050.00 | 4,870.00 | 5,030.00 | 5,030.00 | 35,961 |
| 2023-06-27 | 4,950.00 | 5,000.00 | 4,815.00 | 4,955.00 | 4,955.00 | 35,650 |
| 2023-06-26 | 4,815.00 | 5,050.00 | 4,810.00 | 4,860.00 | 4,860.00 | 35,733 |
| 2023-06-23 | 4,900.00 | 4,910.00 | 4,800.00 | 4,875.00 | 4,875.00 | 31,147 |
| 2023-06-22 | 4,885.00 | 4,910.00 | 4,780.00 | 4,885.00 | 4,885.00 | 16,752 |
| 2023-06-21 | 4,865.00 | 5,050.00 | 4,840.00 | 4,910.00 | 4,910.00 | 38,741 |
| 2023-06-20 | 4,860.00 | 4,950.00 | 4,845.00 | 4,865.00 | 4,865.00 | 31,343 |
| 2023-06-19 | 4,770.00 | 5,000.00 | 4,715.00 | 4,860.00 | 4,860.00 | 46,485 |
| 2023-06-16 | 4,910.00 | 4,935.00 | 4,730.00 | 4,770.00 | 4,770.00 | 33,595 |
| 2023-06-15 | 4,910.00 | 4,915.00 | 4,805.00 | 4,910.00 | 4,910.00 | 48,163 |
| 2023-06-14 | 4,840.00 | 5,010.00 | 4,785.00 | 4,960.00 | 4,960.00 | 50,361 |
| 2023-06-13 | 4,885.00 | 4,980.00 | 4,835.00 | 4,940.00 | 4,940.00 | 42,566 |
| 2023-06-12 | 4,800.00 | 4,920.00 | 4,735.00 | 4,885.00 | 4,885.00 | 85,262 |
| 2023-06-09 | 4,825.00 | 5,150.00 | 4,655.00 | 4,655.00 | 4,655.00 | 168,967 |
| 2023-06-08 | 4,905.00 | 4,965.00 | 4,700.00 | 4,700.00 | 4,700.00 | 78,091 |
| 2023-06-07 | 4,980.00 | 4,985.00 | 4,855.00 | 4,950.00 | 4,950.00 | 57,440 |
| 2023-06-05 | 5,180.00 | 5,210.00 | 4,930.00 | 5,030.00 | 5,030.00 | 79,597 |
| 2023-06-02 | 5,080.00 | 5,280.00 | 5,080.00 | 5,170.00 | 5,170.00 | 121,159 |
| 2023-06-01 | 4,725.00 | 5,200.00 | 4,700.00 | 5,080.00 | 5,080.00 | 135,051 |
| 2023-05-31 | 4,940.00 | 4,990.00 | 4,750.00 | 4,800.00 | 4,800.00 | 108,284 |
| 2023-05-30 | 5,020.00 | 5,020.00 | 4,790.00 | 4,980.00 | 4,980.00 | 61,136 |
| 2023-05-26 | 4,830.00 | 5,020.00 | 4,570.00 | 5,020.00 | 5,020.00 | 96,974 |
| 2023-05-25 | 5,000.00 | 5,290.00 | 4,715.00 | 4,790.00 | 4,790.00 | 233,028 |
| 2023-05-24 | 4,310.00 | 5,290.00 | 4,310.00 | 5,000.00 | 5,000.00 | 914,326 |
| 2023-05-23 | 4,490.00 | 4,505.00 | 4,305.00 | 4,310.00 | 4,310.00 | 30,865 |
| 2023-05-22 | 4,520.00 | 4,540.00 | 4,430.00 | 4,490.00 | 4,490.00 | 31,771 |
| 2023-05-19 | 4,385.00 | 4,545.00 | 4,385.00 | 4,510.00 | 4,510.00 | 28,719 |
| 2023-05-18 | 4,300.00 | 4,435.00 | 4,215.00 | 4,375.00 | 4,375.00 | 32,425 |
| 2023-05-17 | 4,140.00 | 4,300.00 | 4,120.00 | 4,175.00 | 4,175.00 | 43,071 |
| 2023-05-16 | 4,205.00 | 4,205.00 | 3,900.00 | 4,100.00 | 4,100.00 | 85,413 |
| 2023-05-15 | 4,305.00 | 4,400.00 | 4,130.00 | 4,205.00 | 4,205.00 | 43,478 |
| 2023-05-12 | 4,440.00 | 4,440.00 | 4,220.00 | 4,290.00 | 4,290.00 | 37,667 |
| 2023-05-11 | 4,280.00 | 4,690.00 | 4,165.00 | 4,335.00 | 4,335.00 | 201,786 |
| 2023-05-10 | 4,410.00 | 4,455.00 | 4,260.00 | 4,260.00 | 4,260.00 | 27,619 |
| 2023-05-09 | 4,585.00 | 4,585.00 | 4,410.00 | 4,410.00 | 4,410.00 | 54,491 |
| 2023-05-08 | 4,505.00 | 4,685.00 | 4,505.00 | 4,635.00 | 4,635.00 | 48,428 |
| 2023-05-04 | 4,655.00 | 4,800.00 | 4,630.00 | 4,660.00 | 4,660.00 | 57,832 |
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.