Jeonjinbio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,762.00 | 1,948.00 | 1,709.00 | 1,804.00 | 1,804.00 | 28,962 |
| 2026-07-16 | 1,734.00 | 1,819.00 | 1,694.00 | 1,762.00 | 1,762.00 | 16,014 |
| 2026-07-15 | 1,717.00 | 1,782.00 | 1,711.00 | 1,750.00 | 1,750.00 | 9,410 |
| 2026-07-14 | 1,751.00 | 1,799.00 | 1,651.00 | 1,733.00 | 1,733.00 | 16,759 |
| 2026-07-13 | 1,769.00 | 1,769.00 | 1,685.00 | 1,766.00 | 1,766.00 | 10,531 |
| 2026-07-10 | 1,732.00 | 1,789.00 | 1,652.00 | 1,784.00 | 1,784.00 | 6,367 |
| 2026-07-09 | 1,810.00 | 1,810.00 | 1,567.00 | 1,745.00 | 1,745.00 | 32,320 |
| 2026-07-08 | 1,782.00 | 1,786.00 | 1,723.00 | 1,780.00 | 1,780.00 | 7,035 |
| 2026-07-07 | 1,783.00 | 1,843.00 | 1,724.00 | 1,771.00 | 1,771.00 | 13,005 |
| 2026-07-06 | 1,823.00 | 1,824.00 | 1,767.00 | 1,820.00 | 1,820.00 | 5,080 |
| 2026-07-03 | 1,814.00 | 1,830.00 | 1,753.00 | 1,823.00 | 1,823.00 | 11,203 |
| 2026-07-02 | 1,721.00 | 1,855.00 | 1,703.00 | 1,829.00 | 1,829.00 | 12,397 |
| 2026-07-01 | 1,761.00 | 1,853.00 | 1,714.00 | 1,772.00 | 1,772.00 | 16,287 |
| 2026-06-30 | 1,732.00 | 1,846.00 | 1,670.00 | 1,760.00 | 1,760.00 | 16,564 |
| 2026-06-29 | 1,641.00 | 1,737.00 | 1,606.00 | 1,733.00 | 1,733.00 | 24,527 |
| 2026-06-26 | 1,700.00 | 1,738.00 | 1,594.00 | 1,691.00 | 1,691.00 | 12,525 |
| 2026-06-25 | 1,730.00 | 1,730.00 | 1,601.00 | 1,713.00 | 1,713.00 | 16,049 |
| 2026-06-24 | 1,604.00 | 1,737.00 | 1,600.00 | 1,730.00 | 1,730.00 | 11,691 |
| 2026-06-23 | 1,641.00 | 1,691.00 | 1,482.00 | 1,687.00 | 1,687.00 | 27,268 |
| 2026-06-22 | 1,709.00 | 1,709.00 | 1,601.00 | 1,641.00 | 1,641.00 | 18,514 |
| 2026-06-19 | 1,781.00 | 1,781.00 | 1,709.00 | 1,709.00 | 1,709.00 | 15,659 |
| 2026-06-18 | 1,781.00 | 1,830.00 | 1,770.00 | 1,770.00 | 1,770.00 | 16,065 |
| 2026-06-17 | 1,797.00 | 1,867.00 | 1,780.00 | 1,781.00 | 1,781.00 | 8,621 |
| 2026-06-16 | 1,775.00 | 1,825.00 | 1,775.00 | 1,818.00 | 1,818.00 | 7,084 |
| 2026-06-15 | 1,757.00 | 1,856.00 | 1,710.00 | 1,775.00 | 1,775.00 | 50,478 |
| 2026-06-12 | 1,784.00 | 1,848.00 | 1,784.00 | 1,807.00 | 1,807.00 | 10,725 |
| 2026-06-11 | 1,836.00 | 1,840.00 | 1,782.00 | 1,798.00 | 1,798.00 | 11,669 |
| 2026-06-10 | 1,938.00 | 1,989.00 | 1,781.00 | 1,841.00 | 1,841.00 | 37,072 |
| 2026-06-09 | 1,800.00 | 1,888.00 | 1,794.00 | 1,888.00 | 1,888.00 | 33,452 |
| 2026-06-08 | 1,851.00 | 1,920.00 | 1,770.00 | 1,809.00 | 1,809.00 | 20,776 |
| 2026-06-05 | 1,958.00 | 2,005.00 | 1,875.00 | 1,901.00 | 1,901.00 | 15,997 |
| 2026-06-04 | 1,957.00 | 2,025.00 | 1,928.00 | 1,974.00 | 1,974.00 | 32,688 |
| 2026-06-02 | 1,977.00 | 2,015.00 | 1,900.00 | 1,973.00 | 1,973.00 | 46,437 |
| 2026-06-01 | 1,989.00 | 2,180.00 | 1,949.00 | 1,963.00 | 1,963.00 | 61,572 |
| 2026-05-29 | 2,075.00 | 2,095.00 | 1,972.00 | 1,989.00 | 1,989.00 | 56,878 |
| 2026-05-28 | 1,900.00 | 2,350.00 | 1,712.00 | 2,075.00 | 2,075.00 | 871,474 |
| 2026-05-27 | 1,988.00 | 2,055.00 | 1,808.00 | 1,808.00 | 1,808.00 | 67,535 |
| 2026-05-26 | 1,933.00 | 2,000.00 | 1,930.00 | 1,990.00 | 1,990.00 | 24,143 |
| 2026-05-22 | 1,986.00 | 2,005.00 | 1,870.00 | 1,933.00 | 1,933.00 | 31,232 |
| 2026-05-21 | 1,899.00 | 1,995.00 | 1,855.00 | 1,952.00 | 1,952.00 | 17,830 |
| 2026-05-20 | 1,985.00 | 1,985.00 | 1,890.00 | 1,895.00 | 1,895.00 | 18,906 |
| 2026-05-19 | 2,045.00 | 2,050.00 | 1,915.00 | 1,993.00 | 1,993.00 | 14,685 |
| 2026-05-18 | 1,999.00 | 2,045.00 | 1,802.00 | 1,993.00 | 1,993.00 | 52,721 |
| 2026-05-15 | 2,090.00 | 2,120.00 | 1,990.00 | 1,999.00 | 1,999.00 | 28,769 |
| 2026-05-14 | 2,140.00 | 2,140.00 | 2,060.00 | 2,090.00 | 2,090.00 | 11,166 |
| 2026-05-13 | 2,085.00 | 2,185.00 | 1,974.00 | 2,140.00 | 2,140.00 | 29,991 |
| 2026-05-12 | 2,175.00 | 2,175.00 | 2,085.00 | 2,085.00 | 2,085.00 | 51,636 |
| 2026-05-11 | 2,240.00 | 2,275.00 | 2,170.00 | 2,175.00 | 2,175.00 | 31,983 |
| 2026-05-08 | 2,310.00 | 2,350.00 | 2,210.00 | 2,230.00 | 2,230.00 | 20,290 |
| 2026-05-07 | 2,300.00 | 2,425.00 | 2,200.00 | 2,310.00 | 2,310.00 | 80,491 |
| 2026-05-06 | 2,350.00 | 2,365.00 | 2,225.00 | 2,310.00 | 2,310.00 | 28,864 |
| 2026-05-04 | 2,380.00 | 2,475.00 | 2,305.00 | 2,340.00 | 2,340.00 | 29,013 |
| 2026-04-30 | 2,335.00 | 2,440.00 | 2,320.00 | 2,380.00 | 2,380.00 | 30,919 |
| 2026-04-29 | 2,370.00 | 2,380.00 | 2,275.00 | 2,340.00 | 2,340.00 | 14,989 |
| 2026-04-28 | 2,355.00 | 2,510.00 | 2,305.00 | 2,370.00 | 2,370.00 | 55,307 |
| 2026-04-27 | 2,310.00 | 2,370.00 | 2,260.00 | 2,370.00 | 2,370.00 | 38,427 |
| 2026-04-24 | 2,305.00 | 2,345.00 | 2,250.00 | 2,310.00 | 2,310.00 | 35,382 |
| 2026-04-23 | 2,370.00 | 2,370.00 | 2,250.00 | 2,365.00 | 2,365.00 | 42,777 |
| 2026-04-22 | 2,440.00 | 2,590.00 | 2,330.00 | 2,370.00 | 2,370.00 | 160,987 |
| 2026-04-21 | 2,400.00 | 2,400.00 | 2,320.00 | 2,395.00 | 2,395.00 | 26,607 |
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.