Jeonjinbio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 4,595.00 | 4,725.00 | 4,480.00 | 4,545.00 | 4,545.00 | 57,392 |
| 2022-05-16 | 4,690.00 | 4,780.00 | 4,425.00 | 4,585.00 | 4,585.00 | 83,868 |
| 2022-05-13 | 4,675.00 | 4,735.00 | 4,600.00 | 4,690.00 | 4,690.00 | 18,772 |
| 2022-05-12 | 4,800.00 | 4,805.00 | 4,625.00 | 4,685.00 | 4,685.00 | 9,579 |
| 2022-05-11 | 4,850.00 | 4,850.00 | 4,710.00 | 4,800.00 | 4,800.00 | 5,681 |
| 2022-05-10 | 4,900.00 | 4,900.00 | 4,515.00 | 4,850.00 | 4,850.00 | 27,167 |
| 2022-05-09 | 5,030.00 | 5,050.00 | 4,915.00 | 4,950.00 | 4,950.00 | 26,919 |
| 2022-05-06 | 5,030.00 | 5,080.00 | 4,990.00 | 5,030.00 | 5,030.00 | 10,940 |
| 2022-05-04 | 4,990.00 | 5,120.00 | 4,975.00 | 5,040.00 | 5,040.00 | 11,568 |
| 2022-05-03 | 5,090.00 | 5,180.00 | 4,990.00 | 4,990.00 | 4,990.00 | 12,107 |
| 2022-05-02 | 5,050.00 | 5,110.00 | 4,975.00 | 5,070.00 | 5,070.00 | 15,917 |
| 2022-04-29 | 4,985.00 | 5,070.00 | 4,970.00 | 5,050.00 | 5,050.00 | 8,130 |
| 2022-04-28 | 4,950.00 | 5,050.00 | 4,940.00 | 4,985.00 | 4,985.00 | 9,501 |
| 2022-04-27 | 5,100.00 | 5,110.00 | 5,040.00 | 5,100.00 | 5,100.00 | 11,077 |
| 2022-04-26 | 5,080.00 | 5,130.00 | 5,040.00 | 5,110.00 | 5,110.00 | 13,717 |
| 2022-04-25 | 5,170.00 | 5,260.00 | 5,050.00 | 5,080.00 | 5,080.00 | 21,067 |
| 2022-04-22 | 5,320.00 | 5,500.00 | 4,980.00 | 5,280.00 | 5,280.00 | 21,119 |
| 2022-04-21 | 5,450.00 | 5,570.00 | 5,330.00 | 5,370.00 | 5,370.00 | 23,500 |
| 2022-04-20 | 5,180.00 | 5,520.00 | 5,170.00 | 5,450.00 | 5,450.00 | 40,259 |
| 2022-04-19 | 5,070.00 | 5,240.00 | 5,030.00 | 5,180.00 | 5,180.00 | 25,532 |
| 2022-04-18 | 5,050.00 | 5,130.00 | 5,050.00 | 5,120.00 | 5,120.00 | 10,275 |
| 2022-04-15 | 5,230.00 | 5,230.00 | 5,000.00 | 5,050.00 | 5,050.00 | 10,461 |
| 2022-04-14 | 5,100.00 | 5,150.00 | 5,030.00 | 5,130.00 | 5,130.00 | 17,347 |
| 2022-04-13 | 5,030.00 | 5,280.00 | 4,990.00 | 5,030.00 | 5,030.00 | 14,810 |
| 2022-04-12 | 5,030.00 | 5,100.00 | 4,900.00 | 5,030.00 | 5,030.00 | 19,722 |
| 2022-04-11 | 5,120.00 | 5,250.00 | 5,030.00 | 5,030.00 | 5,030.00 | 5,621 |
| 2022-04-08 | 5,060.00 | 5,220.00 | 5,020.00 | 5,120.00 | 5,120.00 | 13,532 |
| 2022-04-07 | 5,180.00 | 5,340.00 | 5,020.00 | 5,060.00 | 5,060.00 | 21,623 |
| 2022-04-06 | 5,290.00 | 5,290.00 | 5,160.00 | 5,190.00 | 5,190.00 | 19,186 |
| 2022-04-05 | 5,360.00 | 5,400.00 | 5,150.00 | 5,290.00 | 5,290.00 | 20,783 |
| 2022-04-04 | 5,380.00 | 5,420.00 | 5,290.00 | 5,360.00 | 5,360.00 | 19,198 |
| 2022-04-01 | 5,410.00 | 5,410.00 | 5,260.00 | 5,380.00 | 5,380.00 | 15,942 |
| 2022-03-31 | 5,270.00 | 5,370.00 | 5,180.00 | 5,370.00 | 5,370.00 | 25,780 |
| 2022-03-30 | 5,200.00 | 5,440.00 | 5,120.00 | 5,250.00 | 5,250.00 | 32,377 |
| 2022-03-29 | 5,350.00 | 5,370.00 | 5,130.00 | 5,200.00 | 5,200.00 | 45,846 |
| 2022-03-28 | 5,430.00 | 5,440.00 | 5,120.00 | 5,370.00 | 5,370.00 | 48,060 |
| 2022-03-25 | 5,570.00 | 5,590.00 | 5,360.00 | 5,360.00 | 5,360.00 | 24,164 |
| 2022-03-24 | 5,600.00 | 5,730.00 | 5,450.00 | 5,530.00 | 5,530.00 | 16,538 |
| 2022-03-23 | 5,530.00 | 5,690.00 | 5,490.00 | 5,600.00 | 5,600.00 | 20,764 |
| 2022-03-22 | 5,760.00 | 5,800.00 | 5,480.00 | 5,480.00 | 5,480.00 | 39,741 |
| 2022-03-21 | 6,350.00 | 6,720.00 | 5,650.00 | 5,760.00 | 5,760.00 | 162,681 |
| 2022-03-18 | 6,110.00 | 6,440.00 | 6,090.00 | 6,350.00 | 6,350.00 | 115,203 |
| 2022-03-17 | 5,910.00 | 6,190.00 | 5,910.00 | 6,110.00 | 6,110.00 | 71,784 |
| 2022-03-16 | 6,210.00 | 6,210.00 | 5,590.00 | 5,900.00 | 5,900.00 | 76,099 |
| 2022-03-15 | 5,020.00 | 6,500.00 | 5,020.00 | 5,900.00 | 5,900.00 | 445,335 |
| 2022-03-14 | 5,020.00 | 5,060.00 | 4,940.00 | 5,060.00 | 5,060.00 | 10,833 |
| 2022-03-11 | 5,100.00 | 5,120.00 | 4,940.00 | 4,980.00 | 4,980.00 | 20,020 |
| 2022-03-10 | 4,915.00 | 5,190.00 | 4,890.00 | 5,050.00 | 5,050.00 | 30,372 |
| 2022-03-08 | 4,970.00 | 5,050.00 | 4,915.00 | 4,915.00 | 4,915.00 | 8,922 |
| 2022-03-07 | 5,020.00 | 5,070.00 | 4,925.00 | 4,970.00 | 4,970.00 | 11,278 |
| 2022-03-04 | 4,905.00 | 5,440.00 | 4,890.00 | 5,020.00 | 5,020.00 | 52,799 |
| 2022-03-03 | 5,190.00 | 5,190.00 | 4,910.00 | 4,960.00 | 4,960.00 | 24,146 |
| 2022-03-02 | 4,965.00 | 5,240.00 | 4,920.00 | 4,970.00 | 4,970.00 | 14,313 |
| 2022-02-28 | 5,050.00 | 5,050.00 | 4,870.00 | 4,965.00 | 4,965.00 | 9,405 |
| 2022-02-25 | 4,980.00 | 5,300.00 | 4,955.00 | 5,050.00 | 5,050.00 | 13,121 |
| 2022-02-24 | 5,220.00 | 5,300.00 | 4,950.00 | 5,060.00 | 5,060.00 | 17,479 |
| 2022-02-23 | 5,410.00 | 5,410.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,458 |
| 2022-02-22 | 5,350.00 | 5,430.00 | 5,230.00 | 5,250.00 | 5,250.00 | 28,456 |
| 2022-02-21 | 5,530.00 | 5,640.00 | 5,410.00 | 5,530.00 | 5,530.00 | 5,350 |
| 2022-02-18 | 5,840.00 | 5,840.00 | 5,450.00 | 5,590.00 | 5,590.00 | 8,171 |
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.