Jeonjinbio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 5,780.00 | 5,890.00 | 5,600.00 | 5,700.00 | 5,700.00 | 20,646 |
| 2022-02-16 | 5,650.00 | 5,840.00 | 5,630.00 | 5,780.00 | 5,780.00 | 8,162 |
| 2022-02-15 | 5,500.00 | 5,800.00 | 5,440.00 | 5,590.00 | 5,590.00 | 15,620 |
| 2022-02-14 | 5,470.00 | 5,570.00 | 5,400.00 | 5,500.00 | 5,500.00 | 26,477 |
| 2022-02-11 | 5,650.00 | 5,690.00 | 5,460.00 | 5,470.00 | 5,470.00 | 11,212 |
| 2022-02-10 | 5,700.00 | 5,760.00 | 5,550.00 | 5,750.00 | 5,750.00 | 7,013 |
| 2022-02-09 | 5,510.00 | 5,970.00 | 5,510.00 | 5,770.00 | 5,770.00 | 6,994 |
| 2022-02-08 | 5,880.00 | 6,100.00 | 5,470.00 | 5,500.00 | 5,500.00 | 49,915 |
| 2022-02-07 | 5,780.00 | 6,080.00 | 5,750.00 | 5,930.00 | 5,930.00 | 40,212 |
| 2022-02-04 | 5,500.00 | 5,900.00 | 5,410.00 | 5,760.00 | 5,760.00 | 46,186 |
| 2022-02-03 | 5,310.00 | 5,490.00 | 5,300.00 | 5,430.00 | 5,430.00 | 17,746 |
| 2022-01-28 | 5,030.00 | 5,300.00 | 5,030.00 | 5,300.00 | 5,300.00 | 27,066 |
| 2022-01-27 | 4,860.00 | 5,200.00 | 4,815.00 | 5,080.00 | 5,080.00 | 52,603 |
| 2022-01-26 | 5,090.00 | 5,090.00 | 4,670.00 | 4,910.00 | 4,910.00 | 33,487 |
| 2022-01-25 | 4,675.00 | 4,810.00 | 4,500.00 | 4,810.00 | 4,810.00 | 53,991 |
| 2022-01-24 | 4,825.00 | 5,150.00 | 4,740.00 | 4,810.00 | 4,810.00 | 42,894 |
| 2022-01-21 | 4,855.00 | 4,880.00 | 4,705.00 | 4,875.00 | 4,875.00 | 14,648 |
| 2022-01-20 | 4,650.00 | 4,840.00 | 4,615.00 | 4,840.00 | 4,840.00 | 9,004 |
| 2022-01-19 | 4,830.00 | 4,830.00 | 4,500.00 | 4,650.00 | 4,650.00 | 17,123 |
| 2022-01-18 | 4,855.00 | 4,900.00 | 4,695.00 | 4,890.00 | 4,890.00 | 27,003 |
| 2022-01-17 | 4,850.00 | 4,975.00 | 4,850.00 | 4,885.00 | 4,885.00 | 16,163 |
| 2022-01-14 | 4,985.00 | 5,010.00 | 4,900.00 | 5,010.00 | 5,010.00 | 18,231 |
| 2022-01-13 | 5,060.00 | 5,110.00 | 4,905.00 | 5,060.00 | 5,060.00 | 20,067 |
| 2022-01-12 | 5,030.00 | 5,100.00 | 4,960.00 | 5,060.00 | 5,060.00 | 28,211 |
| 2022-01-11 | 5,150.00 | 5,150.00 | 5,030.00 | 5,110.00 | 5,110.00 | 9,142 |
| 2022-01-10 | 5,260.00 | 5,400.00 | 4,950.00 | 5,180.00 | 5,180.00 | 48,199 |
| 2022-01-07 | 4,710.00 | 5,250.00 | 4,710.00 | 5,250.00 | 5,250.00 | 52,279 |
| 2022-01-06 | 4,815.00 | 4,935.00 | 4,750.00 | 4,770.00 | 4,770.00 | 26,063 |
| 2022-01-05 | 5,240.00 | 5,370.00 | 4,950.00 | 5,000.00 | 5,000.00 | 23,353 |
| 2022-01-04 | 5,380.00 | 5,600.00 | 5,220.00 | 5,300.00 | 5,300.00 | 24,307 |
| 2022-01-03 | 5,400.00 | 5,600.00 | 5,220.00 | 5,220.00 | 5,220.00 | 15,045 |
| 2021-12-30 | 5,410.00 | 5,420.00 | 5,310.00 | 5,400.00 | 5,400.00 | 7,124 |
| 2021-12-29 | 5,320.00 | 5,420.00 | 5,150.00 | 5,330.00 | 5,330.00 | 13,425 |
| 2021-12-28 | 5,600.00 | 5,600.00 | 5,260.00 | 5,310.00 | 5,310.00 | 24,552 |
| 2021-12-27 | 5,650.00 | 5,710.00 | 5,480.00 | 5,600.00 | 5,600.00 | 15,617 |
| 2021-12-24 | 6,000.00 | 6,080.00 | 5,600.00 | 5,600.00 | 5,600.00 | 89,142 |
| 2021-12-23 | 5,840.00 | 6,050.00 | 5,590.00 | 6,000.00 | 6,000.00 | 105,293 |
| 2021-12-22 | 5,950.00 | 6,000.00 | 5,570.00 | 5,900.00 | 5,900.00 | 30,525 |
| 2021-12-21 | 6,010.00 | 6,010.00 | 5,650.00 | 6,010.00 | 6,010.00 | 25,991 |
| 2021-12-20 | 6,040.00 | 6,200.00 | 5,740.00 | 6,010.00 | 6,010.00 | 40,290 |
| 2021-12-17 | 6,120.00 | 6,410.00 | 5,950.00 | 6,200.00 | 6,200.00 | 48,362 |
| 2021-12-16 | 6,350.00 | 6,350.00 | 6,120.00 | 6,120.00 | 6,120.00 | 24,436 |
| 2021-12-15 | 6,280.00 | 6,350.00 | 6,220.00 | 6,320.00 | 6,320.00 | 42,254 |
| 2021-12-14 | 6,070.00 | 6,310.00 | 6,050.00 | 6,310.00 | 6,310.00 | 37,267 |
| 2021-12-13 | 6,140.00 | 6,160.00 | 6,040.00 | 6,150.00 | 6,150.00 | 23,051 |
| 2021-12-10 | 6,280.00 | 6,280.00 | 6,070.00 | 6,150.00 | 6,150.00 | 30,892 |
| 2021-12-09 | 6,360.00 | 6,370.00 | 6,190.00 | 6,340.00 | 6,340.00 | 26,867 |
| 2021-12-08 | 6,720.00 | 6,720.00 | 6,150.00 | 6,380.00 | 6,380.00 | 82,729 |
| 2021-12-07 | 7,020.00 | 7,110.00 | 6,520.00 | 6,530.00 | 6,530.00 | 77,282 |
| 2021-12-06 | 6,840.00 | 7,380.00 | 6,800.00 | 7,100.00 | 7,100.00 | 130,042 |
| 2021-12-03 | 5,980.00 | 6,800.00 | 5,980.00 | 6,800.00 | 6,800.00 | 321,545 |
| 2021-12-02 | 5,840.00 | 6,000.00 | 5,770.00 | 5,980.00 | 5,980.00 | 65,968 |
| 2021-12-01 | 5,710.00 | 6,000.00 | 5,560.00 | 5,940.00 | 5,940.00 | 84,992 |
| 2021-11-30 | 5,170.00 | 5,980.00 | 5,130.00 | 5,680.00 | 5,680.00 | 200,229 |
| 2021-11-29 | 5,150.00 | 5,230.00 | 5,050.00 | 5,230.00 | 5,230.00 | 13,011 |
| 2021-11-26 | 5,180.00 | 5,400.00 | 5,120.00 | 5,240.00 | 5,240.00 | 30,171 |
| 2021-11-25 | 5,100.00 | 5,180.00 | 5,090.00 | 5,180.00 | 5,180.00 | 11,596 |
| 2021-11-24 | 4,960.00 | 5,200.00 | 4,930.00 | 5,100.00 | 5,100.00 | 18,521 |
| 2021-11-23 | 4,980.00 | 5,180.00 | 4,940.00 | 4,990.00 | 4,990.00 | 6,386 |
| 2021-11-22 | 5,100.00 | 5,210.00 | 4,905.00 | 4,980.00 | 4,980.00 | 15,752 |
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.