See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.08▼ 5.38%
← 110020.KQ stock page

Jeonjinbio Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-113,985.004,100.003,985.003,990.003,990.0019,406
2022-08-103,980.004,055.003,980.003,985.003,985.005,869
2022-08-093,975.004,040.003,975.004,020.004,020.003,281
2022-08-084,090.004,090.004,010.004,010.004,010.0012,650
2022-08-054,100.004,100.004,030.004,035.004,035.006,185
2022-08-044,010.004,080.003,990.004,055.004,055.0012,841
2022-08-034,055.004,055.004,000.004,010.004,010.008,406
2022-08-024,180.004,185.004,005.004,055.004,055.0013,344
2022-08-014,250.004,285.004,085.004,180.004,180.0015,375
2022-07-294,020.004,300.004,015.004,280.004,280.009,067
2022-07-284,050.004,065.003,990.004,015.004,015.006,983
2022-07-274,060.004,135.004,050.004,050.004,050.007,857
2022-07-264,160.004,165.004,070.004,140.004,140.0016,277
2022-07-254,305.004,305.004,110.004,160.004,160.0010,360
2022-07-224,405.004,430.004,305.004,305.004,305.0010,929
2022-07-214,370.004,450.004,370.004,410.004,410.008,479
2022-07-204,375.004,435.004,360.004,370.004,370.008,747
2022-07-194,360.004,385.004,350.004,370.004,370.003,472
2022-07-184,390.004,490.004,360.004,360.004,360.008,509
2022-07-154,235.004,395.004,125.004,390.004,390.0024,226
2022-07-144,280.004,350.004,110.004,285.004,285.0013,157
2022-07-134,255.004,345.004,180.004,215.004,215.0017,228
2022-07-124,440.004,515.004,210.004,300.004,300.0023,348
2022-07-114,655.005,100.004,440.004,440.004,440.00166,648
2022-07-084,390.004,600.004,305.004,480.004,480.0024,006
2022-07-074,355.004,495.004,220.004,350.004,350.0012,898
2022-07-064,495.004,495.004,350.004,350.004,350.007,835
2022-07-054,415.004,420.004,330.004,350.004,350.0010,101
2022-07-044,225.004,600.004,225.004,410.004,410.0060,978
2022-07-014,620.004,620.004,170.004,225.004,225.0029,126
2022-06-304,785.005,080.004,250.004,670.004,670.00171,594
2022-06-294,130.004,135.004,095.004,125.004,125.006,378
2022-06-284,100.004,165.004,090.004,130.004,130.009,566
2022-06-274,165.004,165.004,035.004,100.004,100.0015,326
2022-06-243,900.004,205.003,900.004,045.004,045.008,380
2022-06-233,900.004,055.003,870.003,900.003,900.0023,543
2022-06-224,120.004,145.003,995.004,015.004,015.0010,137
2022-06-214,020.004,190.004,020.004,120.004,120.0011,765
2022-06-204,350.004,410.004,105.004,140.004,140.0011,304
2022-06-173,975.004,455.003,960.004,350.004,350.0056,684
2022-06-164,000.004,100.004,000.004,035.004,035.005,424
2022-06-154,045.004,085.003,900.004,010.004,010.0025,743
2022-06-143,955.004,165.003,955.004,085.004,085.0015,599
2022-06-134,215.004,320.004,135.004,205.004,205.0019,590
2022-06-104,420.004,420.004,345.004,420.004,420.007,409
2022-06-094,440.004,440.004,390.004,420.004,420.004,691
2022-06-084,370.004,440.004,370.004,440.004,440.0017,352
2022-06-074,450.004,450.004,370.004,415.004,415.0012,661
2022-06-034,505.004,595.004,415.004,490.004,490.0010,988
2022-06-024,665.004,665.004,450.004,505.004,505.0022,691
2022-05-314,550.004,600.004,510.004,580.004,580.009,387
2022-05-304,520.004,610.004,520.004,550.004,550.007,714
2022-05-274,495.004,650.004,495.004,520.004,520.0019,429
2022-05-264,470.004,500.004,440.004,450.004,450.0010,573
2022-05-254,435.004,560.004,395.004,470.004,470.0023,057
2022-05-244,560.004,595.004,480.004,480.004,480.0029,744
2022-05-234,615.004,750.004,530.004,560.004,560.0014,712
2022-05-204,550.004,620.004,540.004,570.004,570.0013,965
2022-05-194,595.004,715.004,545.004,590.004,590.007,514
2022-05-184,545.004,650.004,545.004,590.004,590.006,775
← NewerPage 18 of 21 · 1,222 trading daysOlder →

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.