Jeonjinbio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 2,190.00 | 2,280.00 | 2,185.00 | 2,220.00 | 2,220.00 | 49,587 |
| 2024-10-25 | 2,135.00 | 2,380.00 | 2,135.00 | 2,165.00 | 2,165.00 | 54,437 |
| 2024-10-24 | 2,375.00 | 2,400.00 | 2,270.00 | 2,270.00 | 2,270.00 | 55,442 |
| 2024-10-23 | 2,410.00 | 2,445.00 | 2,310.00 | 2,375.00 | 2,375.00 | 47,443 |
| 2024-10-22 | 2,510.00 | 2,600.00 | 2,390.00 | 2,390.00 | 2,390.00 | 38,507 |
| 2024-10-21 | 2,475.00 | 2,640.00 | 2,415.00 | 2,490.00 | 2,490.00 | 17,305 |
| 2024-10-18 | 2,525.00 | 2,640.00 | 2,450.00 | 2,475.00 | 2,475.00 | 21,865 |
| 2024-10-17 | 2,555.00 | 2,615.00 | 2,430.00 | 2,500.00 | 2,500.00 | 39,353 |
| 2024-10-16 | 2,435.00 | 2,755.00 | 2,280.00 | 2,560.00 | 2,560.00 | 195,321 |
| 2024-10-15 | 2,495.00 | 2,495.00 | 2,370.00 | 2,415.00 | 2,415.00 | 114,010 |
| 2024-10-14 | 2,515.00 | 2,555.00 | 2,480.00 | 2,495.00 | 2,495.00 | 17,833 |
| 2024-10-11 | 2,600.00 | 2,615.00 | 2,400.00 | 2,530.00 | 2,530.00 | 57,015 |
| 2024-10-10 | 2,700.00 | 2,700.00 | 2,565.00 | 2,575.00 | 2,575.00 | 39,757 |
| 2024-10-08 | 2,620.00 | 2,700.00 | 2,620.00 | 2,645.00 | 2,645.00 | 42,432 |
| 2024-10-07 | 2,715.00 | 2,740.00 | 2,600.00 | 2,620.00 | 2,620.00 | 49,586 |
| 2024-10-04 | 2,700.00 | 2,780.00 | 2,670.00 | 2,690.00 | 2,690.00 | 35,577 |
| 2024-10-02 | 2,715.00 | 2,755.00 | 2,630.00 | 2,700.00 | 2,700.00 | 17,949 |
| 2024-09-30 | 2,830.00 | 2,880.00 | 2,715.00 | 2,715.00 | 2,715.00 | 24,659 |
| 2024-09-27 | 2,860.00 | 2,880.00 | 2,730.00 | 2,805.00 | 2,805.00 | 34,332 |
| 2024-09-26 | 2,850.00 | 2,885.00 | 2,790.00 | 2,825.00 | 2,825.00 | 34,663 |
| 2024-09-25 | 2,830.00 | 2,955.00 | 2,825.00 | 2,825.00 | 2,825.00 | 34,015 |
| 2024-09-24 | 2,815.00 | 2,880.00 | 2,790.00 | 2,855.00 | 2,855.00 | 10,627 |
| 2024-09-23 | 2,920.00 | 2,920.00 | 2,760.00 | 2,790.00 | 2,790.00 | 35,339 |
| 2024-09-20 | 2,985.00 | 3,010.00 | 2,865.00 | 2,920.00 | 2,920.00 | 36,964 |
| 2024-09-19 | 2,995.00 | 3,005.00 | 2,850.00 | 2,900.00 | 2,900.00 | 62,917 |
| 2024-09-13 | 2,980.00 | 3,275.00 | 2,800.00 | 2,825.00 | 2,825.00 | 243,685 |
| 2024-09-12 | 2,735.00 | 2,835.00 | 2,705.00 | 2,765.00 | 2,765.00 | 22,868 |
| 2024-09-11 | 2,745.00 | 2,850.00 | 2,705.00 | 2,705.00 | 2,705.00 | 47,645 |
| 2024-09-10 | 2,765.00 | 2,940.00 | 2,680.00 | 2,740.00 | 2,740.00 | 54,362 |
| 2024-09-09 | 2,810.00 | 2,860.00 | 2,600.00 | 2,765.00 | 2,765.00 | 49,902 |
| 2024-09-06 | 2,895.00 | 3,010.00 | 2,790.00 | 2,835.00 | 2,835.00 | 45,271 |
| 2024-09-05 | 2,915.00 | 3,020.00 | 2,915.00 | 2,925.00 | 2,925.00 | 44,811 |
| 2024-09-04 | 3,010.00 | 3,025.00 | 2,830.00 | 2,930.00 | 2,930.00 | 68,880 |
| 2024-09-03 | 3,195.00 | 3,195.00 | 3,065.00 | 3,095.00 | 3,095.00 | 72,937 |
| 2024-09-02 | 3,110.00 | 3,200.00 | 2,930.00 | 3,200.00 | 3,200.00 | 85,935 |
| 2024-08-30 | 2,875.00 | 3,080.00 | 2,870.00 | 3,075.00 | 3,075.00 | 78,918 |
| 2024-08-29 | 2,950.00 | 2,960.00 | 2,830.00 | 2,875.00 | 2,875.00 | 60,932 |
| 2024-08-28 | 3,005.00 | 3,050.00 | 2,920.00 | 2,990.00 | 2,990.00 | 50,537 |
| 2024-08-27 | 3,025.00 | 3,025.00 | 2,845.00 | 3,005.00 | 3,005.00 | 41,494 |
| 2024-08-26 | 3,090.00 | 3,200.00 | 2,940.00 | 2,975.00 | 2,975.00 | 115,443 |
| 2024-08-23 | 3,150.00 | 3,150.00 | 2,960.00 | 3,085.00 | 3,085.00 | 95,385 |
| 2024-08-22 | 3,375.00 | 3,385.00 | 2,950.00 | 3,040.00 | 3,040.00 | 184,611 |
| 2024-08-21 | 3,560.00 | 3,605.00 | 3,200.00 | 3,255.00 | 3,255.00 | 307,380 |
| 2024-08-20 | 4,000.00 | 4,210.00 | 3,340.00 | 3,535.00 | 3,535.00 | 1,607,693 |
| 2024-08-19 | 2,830.00 | 3,510.00 | 2,650.00 | 3,510.00 | 3,510.00 | 832,588 |
| 2024-08-16 | 2,825.00 | 2,855.00 | 2,680.00 | 2,700.00 | 2,700.00 | 42,120 |
| 2024-08-14 | 2,765.00 | 2,950.00 | 2,730.00 | 2,800.00 | 2,800.00 | 126,603 |
| 2024-08-13 | 2,790.00 | 2,810.00 | 2,590.00 | 2,690.00 | 2,690.00 | 62,348 |
| 2024-08-12 | 2,745.00 | 2,850.00 | 2,645.00 | 2,790.00 | 2,790.00 | 33,985 |
| 2024-08-09 | 2,665.00 | 2,820.00 | 2,665.00 | 2,745.00 | 2,745.00 | 52,739 |
| 2024-08-08 | 2,900.00 | 2,925.00 | 2,660.00 | 2,660.00 | 2,660.00 | 153,752 |
| 2024-08-07 | 2,710.00 | 3,485.00 | 2,650.00 | 2,890.00 | 2,890.00 | 765,798 |
| 2024-08-05 | 2,895.00 | 3,000.00 | 2,425.00 | 2,730.00 | 2,730.00 | 228,559 |
| 2024-08-02 | 3,190.00 | 3,190.00 | 2,935.00 | 3,000.00 | 3,000.00 | 116,030 |
| 2024-08-01 | 2,965.00 | 3,280.00 | 2,890.00 | 3,190.00 | 3,190.00 | 316,270 |
| 2024-07-31 | 2,710.00 | 3,080.00 | 2,675.00 | 2,965.00 | 2,965.00 | 571,820 |
| 2024-07-30 | 2,665.00 | 2,920.00 | 2,555.00 | 2,645.00 | 2,645.00 | 399,582 |
| 2024-07-29 | 2,800.00 | 2,800.00 | 2,410.00 | 2,550.00 | 2,550.00 | 237,085 |
| 2024-07-26 | 2,955.00 | 3,015.00 | 2,715.00 | 2,730.00 | 2,730.00 | 184,029 |
| 2024-07-25 | 3,080.00 | 3,085.00 | 2,935.00 | 2,935.00 | 2,935.00 | 64,226 |
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.