Jeong Moon Information. Co., Ltd (033050.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 942.00 | 1,005.00 | 937.00 | 985.00 | 985.00 | 164,822 |
| 13 Jun 2024 | 951.00 | 956.00 | 944.00 | 949.00 | 949.00 | 23,143 |
| 12 Jun 2024 | 947.00 | 963.00 | 940.00 | 950.00 | 950.00 | 34,646 |
| 11 Jun 2024 | 946.00 | 955.00 | 942.00 | 947.00 | 947.00 | 57,312 |
| 10 Jun 2024 | 962.00 | 962.00 | 946.00 | 946.00 | 946.00 | 30,098 |
| 07 Jun 2024 | 943.00 | 969.00 | 943.00 | 962.00 | 962.00 | 34,329 |
| 05 Jun 2024 | 965.00 | 973.00 | 946.00 | 951.00 | 951.00 | 48,683 |
| 04 Jun 2024 | 992.00 | 992.00 | 965.00 | 965.00 | 965.00 | 37,727 |
| 03 Jun 2024 | 969.00 | 999.00 | 961.00 | 992.00 | 992.00 | 44,707 |
| 31 May 2024 | 976.00 | 987.00 | 966.00 | 969.00 | 969.00 | 25,358 |
| 30 May 2024 | 973.00 | 1,000.00 | 965.00 | 987.00 | 987.00 | 29,110 |
| 29 May 2024 | 979.00 | 980.00 | 964.00 | 974.00 | 974.00 | 56,782 |
| 28 May 2024 | 961.00 | 994.00 | 952.00 | 980.00 | 980.00 | 92,051 |
| 27 May 2024 | 937.00 | 968.00 | 932.00 | 961.00 | 961.00 | 46,854 |
| 24 May 2024 | 962.00 | 962.00 | 935.00 | 938.00 | 938.00 | 134,946 |
| 23 May 2024 | 974.00 | 987.00 | 955.00 | 963.00 | 963.00 | 55,756 |
| 22 May 2024 | 965.00 | 993.00 | 948.00 | 990.00 | 990.00 | 180,722 |
| 21 May 2024 | 978.00 | 984.00 | 959.00 | 974.00 | 974.00 | 38,971 |
| 20 May 2024 | 982.00 | 989.00 | 963.00 | 984.00 | 984.00 | 115,813 |
| 17 May 2024 | 996.00 | 999.00 | 979.00 | 979.00 | 979.00 | 133,319 |
| 16 May 2024 | 970.00 | 1,020.00 | 970.00 | 993.00 | 993.00 | 65,283 |
| 14 May 2024 | 930.00 | 979.00 | 921.00 | 970.00 | 970.00 | 260,645 |
| 13 May 2024 | 932.00 | 975.00 | 928.00 | 928.00 | 928.00 | 241,442 |
| 10 May 2024 | 980.00 | 997.00 | 911.00 | 926.00 | 926.00 | 1,319,083 |
| 09 May 2024 | 984.00 | 1,000.00 | 976.00 | 991.00 | 991.00 | 34,291 |
| 08 May 2024 | 975.00 | 984.00 | 973.00 | 984.00 | 984.00 | 610,839 |
| 07 May 2024 | 978.00 | 990.00 | 973.00 | 975.00 | 975.00 | 23,623 |
| 03 May 2024 | 979.00 | 983.00 | 961.00 | 978.00 | 978.00 | 53,168 |
| 02 May 2024 | 948.00 | 1,000.00 | 940.00 | 979.00 | 979.00 | 73,742 |
| 30 Apr 2024 | 947.00 | 960.00 | 937.00 | 948.00 | 948.00 | 84,611 |
| 29 Apr 2024 | 951.00 | 954.00 | 946.00 | 947.00 | 947.00 | 46,755 |
| 26 Apr 2024 | 955.00 | 958.00 | 945.00 | 953.00 | 953.00 | 32,107 |
| 25 Apr 2024 | 955.00 | 960.00 | 951.00 | 955.00 | 955.00 | 28,333 |
| 24 Apr 2024 | 950.00 | 960.00 | 945.00 | 955.00 | 955.00 | 37,553 |
| 23 Apr 2024 | 958.00 | 970.00 | 926.00 | 950.00 | 950.00 | 56,622 |
| 22 Apr 2024 | 940.00 | 962.00 | 925.00 | 949.00 | 949.00 | 167,600 |
| 19 Apr 2024 | 967.00 | 983.00 | 937.00 | 942.00 | 942.00 | 71,757 |
| 18 Apr 2024 | 951.00 | 967.00 | 951.00 | 961.00 | 961.00 | 44,516 |
| 17 Apr 2024 | 942.00 | 966.00 | 942.00 | 966.00 | 966.00 | 37,620 |
| 16 Apr 2024 | 974.00 | 974.00 | 951.00 | 952.00 | 952.00 | 63,629 |
| 15 Apr 2024 | 985.00 | 985.00 | 960.00 | 974.00 | 974.00 | 49,468 |
| 12 Apr 2024 | 982.00 | 996.00 | 972.00 | 985.00 | 985.00 | 69,378 |
| 11 Apr 2024 | 987.00 | 1,000.00 | 986.00 | 987.00 | 987.00 | 52,307 |
| 09 Apr 2024 | 994.00 | 1,005.00 | 992.00 | 996.00 | 996.00 | 32,847 |
| 08 Apr 2024 | 1,002.00 | 1,005.00 | 995.00 | 996.00 | 996.00 | 53,507 |
| 05 Apr 2024 | 1,001.00 | 1,011.00 | 996.00 | 1,002.00 | 1,002.00 | 78,735 |
| 04 Apr 2024 | 1,010.00 | 1,022.00 | 1,000.00 | 1,011.00 | 1,011.00 | 64,985 |
| 03 Apr 2024 | 1,005.00 | 1,006.00 | 996.00 | 1,005.00 | 1,005.00 | 110,994 |
| 02 Apr 2024 | 1,008.00 | 1,010.00 | 1,000.00 | 1,006.00 | 1,006.00 | 94,446 |
| 01 Apr 2024 | 1,015.00 | 1,019.00 | 1,004.00 | 1,008.00 | 1,008.00 | 73,323 |
| 29 Mar 2024 | 1,015.00 | 1,023.00 | 1,003.00 | 1,019.00 | 1,019.00 | 59,260 |
| 28 Mar 2024 | 1,022.00 | 1,022.00 | 1,007.00 | 1,020.00 | 1,020.00 | 69,000 |
| 27 Mar 2024 | 1,022.00 | 1,029.00 | 1,013.00 | 1,022.00 | 1,022.00 | 111,490 |
| 26 Mar 2024 | 1,022.00 | 1,022.00 | 1,013.00 | 1,022.00 | 1,022.00 | 43,966 |
| 25 Mar 2024 | 1,027.00 | 1,027.00 | 1,017.00 | 1,022.00 | 1,022.00 | 30,746 |
| 22 Mar 2024 | 1,027.00 | 1,033.00 | 1,020.00 | 1,027.00 | 1,027.00 | 48,611 |
| 21 Mar 2024 | 1,026.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,025.00 | 56,101 |
| 20 Mar 2024 | 1,017.00 | 1,021.00 | 1,008.00 | 1,015.00 | 1,015.00 | 88,095 |
| 19 Mar 2024 | 1,024.00 | 1,030.00 | 1,017.00 | 1,017.00 | 1,017.00 | 60,745 |
| 18 Mar 2024 | 1,026.00 | 1,032.00 | 1,020.00 | 1,020.00 | 1,020.00 | 76,073 |
| 15 Mar 2024 | 1,034.00 | 1,040.00 | 1,025.00 | 1,037.00 | 1,037.00 | 27,046 |
| 14 Mar 2024 | 1,049.00 | 1,059.00 | 1,034.00 | 1,034.00 | 1,034.00 | 57,346 |
| 13 Mar 2024 | 1,062.00 | 1,068.00 | 1,031.00 | 1,049.00 | 1,049.00 | 122,423 |
| 12 Mar 2024 | 1,030.00 | 1,112.00 | 1,026.00 | 1,062.00 | 1,062.00 | 280,197 |
| 11 Mar 2024 | 1,040.00 | 1,042.00 | 1,026.00 | 1,034.00 | 1,034.00 | 50,841 |
| 08 Mar 2024 | 1,019.00 | 1,052.00 | 1,013.00 | 1,041.00 | 1,041.00 | 54,861 |
| 07 Mar 2024 | 1,027.00 | 1,029.00 | 1,014.00 | 1,019.00 | 1,019.00 | 52,553 |
| 06 Mar 2024 | 1,016.00 | 1,043.00 | 1,014.00 | 1,032.00 | 1,032.00 | 84,562 |
| 05 Mar 2024 | 1,022.00 | 1,035.00 | 1,016.00 | 1,016.00 | 1,016.00 | 61,347 |
| 04 Mar 2024 | 1,038.00 | 1,038.00 | 1,020.00 | 1,022.00 | 1,022.00 | 94,488 |
| 29 Feb 2024 | 1,045.00 | 1,050.00 | 1,030.00 | 1,044.00 | 1,044.00 | 45,240 |
| 28 Feb 2024 | 1,038.00 | 1,055.00 | 1,035.00 | 1,045.00 | 1,045.00 | 84,739 |
| 27 Feb 2024 | 1,057.00 | 1,065.00 | 1,037.00 | 1,037.00 | 1,037.00 | 61,778 |
| 26 Feb 2024 | 1,065.00 | 1,066.00 | 1,048.00 | 1,057.00 | 1,057.00 | 30,266 |
| 23 Feb 2024 | 1,052.00 | 1,065.00 | 1,047.00 | 1,065.00 | 1,065.00 | 25,528 |
| 22 Feb 2024 | 1,052.00 | 1,065.00 | 1,050.00 | 1,052.00 | 1,052.00 | 39,221 |
| 21 Feb 2024 | 1,075.00 | 1,075.00 | 1,058.00 | 1,058.00 | 1,058.00 | 28,750 |
| 20 Feb 2024 | 1,074.00 | 1,083.00 | 1,067.00 | 1,077.00 | 1,077.00 | 44,584 |
| 19 Feb 2024 | 1,055.00 | 1,073.00 | 1,055.00 | 1,065.00 | 1,065.00 | 32,919 |
| 16 Feb 2024 | 1,052.00 | 1,064.00 | 1,049.00 | 1,064.00 | 1,064.00 | 62,029 |
| 15 Feb 2024 | 1,065.00 | 1,065.00 | 1,044.00 | 1,055.00 | 1,055.00 | 101,512 |
| 14 Feb 2024 | 1,045.00 | 1,070.00 | 1,034.00 | 1,055.00 | 1,055.00 | 112,938 |
| 13 Feb 2024 | 1,046.00 | 1,046.00 | 1,035.00 | 1,040.00 | 1,040.00 | 232,980 |
| 08 Feb 2024 | 1,033.00 | 1,054.00 | 1,030.00 | 1,046.00 | 1,046.00 | 57,376 |
| 07 Feb 2024 | 1,030.00 | 1,039.00 | 1,023.00 | 1,033.00 | 1,033.00 | 53,959 |
| 06 Feb 2024 | 1,038.00 | 1,038.00 | 1,024.00 | 1,029.00 | 1,029.00 | 48,800 |
| 05 Feb 2024 | 1,043.00 | 1,049.00 | 1,026.00 | 1,038.00 | 1,038.00 | 46,180 |
| 02 Feb 2024 | 1,013.00 | 1,043.00 | 1,012.00 | 1,043.00 | 1,043.00 | 66,655 |
| 01 Feb 2024 | 1,016.00 | 1,024.00 | 1,002.00 | 1,013.00 | 1,013.00 | 145,623 |
| 31 Jan 2024 | 1,020.00 | 1,021.00 | 1,017.00 | 1,017.00 | 1,017.00 | 50,596 |
| 30 Jan 2024 | 1,019.00 | 1,025.00 | 1,016.00 | 1,020.00 | 1,020.00 | 83,640 |
| 29 Jan 2024 | 1,045.00 | 1,045.00 | 1,018.00 | 1,019.00 | 1,019.00 | 94,796 |
| 26 Jan 2024 | 1,039.00 | 1,054.00 | 1,031.00 | 1,040.00 | 1,040.00 | 48,290 |
| 25 Jan 2024 | 1,051.00 | 1,057.00 | 1,036.00 | 1,045.00 | 1,045.00 | 38,577 |
| 24 Jan 2024 | 1,061.00 | 1,061.00 | 1,043.00 | 1,050.00 | 1,050.00 | 80,620 |
| 23 Jan 2024 | 1,053.00 | 1,061.00 | 1,048.00 | 1,053.00 | 1,053.00 | 74,961 |
| 22 Jan 2024 | 1,053.00 | 1,064.00 | 1,050.00 | 1,053.00 | 1,053.00 | 55,417 |
| 19 Jan 2024 | 1,054.00 | 1,063.00 | 1,048.00 | 1,053.00 | 1,053.00 | 152,583 |
| 18 Jan 2024 | 1,057.00 | 1,070.00 | 1,039.00 | 1,054.00 | 1,054.00 | 129,849 |
| 17 Jan 2024 | 1,097.00 | 1,097.00 | 1,063.00 | 1,063.00 | 1,063.00 | 83,999 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.