JOONGANG DNM Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-10 | 9,990.00 | 10,350.00 | 9,600.00 | 10,080.00 | 100,800.00 | 427,316 |
| 2024-07-09 | 10,840.00 | 10,950.00 | 10,150.00 | 10,340.00 | 103,400.00 | 360,373 |
| 2024-07-08 | 11,760.00 | 11,830.00 | 10,990.00 | 11,100.00 | 111,000.00 | 196,744 |
| 2024-07-05 | 11,910.00 | 12,340.00 | 11,410.00 | 11,940.00 | 119,400.00 | 243,918 |
| 2024-07-04 | 11,320.00 | 12,450.00 | 10,850.00 | 11,950.00 | 119,500.00 | 369,086 |
| 2024-07-03 | 10,910.00 | 11,400.00 | 10,470.00 | 11,260.00 | 112,600.00 | 283,821 |
| 2024-07-02 | 11,050.00 | 11,400.00 | 10,410.00 | 10,910.00 | 109,100.00 | 341,763 |
| 2024-07-01 | 11,380.00 | 11,950.00 | 10,800.00 | 11,250.00 | 112,500.00 | 262,602 |
| 2024-06-28 | 11,900.00 | 12,320.00 | 10,720.00 | 11,520.00 | 115,200.00 | 285,082 |
| 2024-06-27 | 12,720.00 | 12,820.00 | 11,790.00 | 11,900.00 | 119,000.00 | 237,864 |
| 2024-06-26 | 13,100.00 | 13,410.00 | 12,700.00 | 12,730.00 | 127,300.00 | 145,318 |
| 2024-06-25 | 12,900.00 | 13,400.00 | 12,080.00 | 13,040.00 | 130,400.00 | 228,751 |
| 2024-06-24 | 12,520.00 | 13,770.00 | 11,760.00 | 12,870.00 | 128,700.00 | 539,613 |
| 2024-06-21 | 13,390.00 | 13,550.00 | 12,690.00 | 12,810.00 | 128,100.00 | 268,133 |
| 2024-06-20 | 13,140.00 | 13,580.00 | 11,830.00 | 12,740.00 | 127,400.00 | 393,329 |
| 2024-06-19 | 13,120.00 | 14,610.00 | 12,570.00 | 13,120.00 | 131,200.00 | 657,964 |
| 2024-06-18 | 14,030.00 | 14,190.00 | 12,920.00 | 13,550.00 | 135,500.00 | 400,253 |
| 2024-06-17 | 14,570.00 | 14,750.00 | 13,890.00 | 14,200.00 | 142,000.00 | 174,283 |
| 2024-06-14 | 13,830.00 | 14,500.00 | 13,490.00 | 14,450.00 | 144,500.00 | 342,425 |
| 2024-06-13 | 12,600.00 | 14,390.00 | 12,590.00 | 13,800.00 | 138,000.00 | 936,846 |
| 2024-06-12 | 11,840.00 | 12,480.00 | 11,010.00 | 11,070.00 | 110,700.00 | 291,428 |
| 2024-06-11 | 11,000.00 | 11,800.00 | 10,720.00 | 11,560.00 | 115,600.00 | 260,737 |
| 2024-06-10 | 10,600.00 | 11,650.00 | 10,260.00 | 11,000.00 | 110,000.00 | 379,387 |
| 2024-06-07 | 9,700.00 | 10,950.00 | 9,400.00 | 10,700.00 | 107,000.00 | 556,918 |
| 2024-06-05 | 10,100.00 | 10,110.00 | 9,260.00 | 9,310.00 | 93,100.00 | 243,982 |
| 2024-06-04 | 9,800.00 | 10,200.00 | 9,410.00 | 9,900.00 | 99,000.00 | 217,142 |
| 2024-06-03 | 9,520.00 | 10,290.00 | 9,130.00 | 9,810.00 | 98,100.00 | 361,224 |
| 2024-05-31 | 9,180.00 | 10,190.00 | 8,600.00 | 9,520.00 | 95,200.00 | 584,060 |
| 2024-05-30 | 8,830.00 | 9,450.00 | 7,730.00 | 8,910.00 | 89,100.00 | 1,227,262 |
| 2024-05-29 | 10,150.00 | 10,300.00 | 9,140.00 | 9,390.00 | 93,900.00 | 728,812 |
| 2024-05-28 | 9,050.00 | 10,740.00 | 8,890.00 | 10,650.00 | 106,500.00 | 885,813 |
| 2024-05-27 | 7,930.00 | 9,390.00 | 7,660.00 | 8,890.00 | 88,900.00 | 982,285 |
| 2024-05-24 | 6,600.00 | 8,250.00 | 6,590.00 | 7,800.00 | 78,000.00 | 1,837,125 |
| 2024-05-23 | 5,940.00 | 7,490.00 | 5,760.00 | 7,330.00 | 73,300.00 | 1,884,014 |
| 2024-05-22 | 5,850.00 | 6,150.00 | 5,270.00 | 6,010.00 | 60,100.00 | 2,397,091 |
| 2024-05-21 | 4,680.00 | 5,040.00 | 4,495.00 | 4,770.00 | 47,700.00 | 360,089 |
| 2024-05-20 | 4,845.00 | 5,080.00 | 4,510.00 | 4,605.00 | 46,050.00 | 271,442 |
| 2024-05-17 | 4,400.00 | 4,900.00 | 4,275.00 | 4,845.00 | 48,450.00 | 249,635 |
| 2024-05-16 | 4,465.00 | 4,600.00 | 4,405.00 | 4,445.00 | 44,450.00 | 73,598 |
| 2024-05-14 | 4,330.00 | 4,545.00 | 4,190.00 | 4,460.00 | 44,600.00 | 141,003 |
| 2024-05-13 | 4,545.00 | 4,600.00 | 4,215.00 | 4,290.00 | 42,900.00 | 157,249 |
| 2024-05-10 | 4,710.00 | 4,745.00 | 4,380.00 | 4,550.00 | 45,500.00 | 135,826 |
| 2024-05-09 | 4,870.00 | 4,945.00 | 4,710.00 | 4,710.00 | 47,100.00 | 141,026 |
| 2024-05-08 | 4,960.00 | 4,960.00 | 4,810.00 | 4,875.00 | 48,750.00 | 69,556 |
| 2024-05-07 | 5,090.00 | 5,120.00 | 4,785.00 | 4,970.00 | 49,700.00 | 208,928 |
| 2024-05-03 | 4,920.00 | 5,110.00 | 4,805.00 | 5,010.00 | 50,100.00 | 157,245 |
| 2024-05-02 | 4,815.00 | 4,990.00 | 4,685.00 | 4,830.00 | 48,300.00 | 159,869 |
| 2024-04-30 | 4,730.00 | 4,950.00 | 4,480.00 | 4,810.00 | 48,100.00 | 203,821 |
| 2024-04-29 | 4,685.00 | 4,910.00 | 4,610.00 | 4,730.00 | 47,300.00 | 135,775 |
| 2024-04-26 | 4,840.00 | 4,845.00 | 4,400.00 | 4,680.00 | 46,800.00 | 335,742 |
| 2024-04-25 | 5,010.00 | 5,040.00 | 4,695.00 | 4,840.00 | 48,400.00 | 198,869 |
| 2024-04-24 | 5,100.00 | 5,120.00 | 4,930.00 | 4,975.00 | 49,750.00 | 123,475 |
| 2024-04-23 | 5,170.00 | 5,210.00 | 5,000.00 | 5,020.00 | 50,200.00 | 178,882 |
| 2024-04-22 | 5,180.00 | 5,560.00 | 5,090.00 | 5,150.00 | 51,500.00 | 474,050 |
| 2024-04-19 | 5,210.00 | 5,420.00 | 5,050.00 | 5,120.00 | 51,200.00 | 226,545 |
| 2024-04-18 | 5,040.00 | 5,260.00 | 5,010.00 | 5,130.00 | 51,300.00 | 169,807 |
| 2024-04-17 | 5,230.00 | 5,310.00 | 5,000.00 | 5,030.00 | 50,300.00 | 125,943 |
| 2024-04-16 | 5,180.00 | 5,380.00 | 4,945.00 | 5,230.00 | 52,300.00 | 235,709 |
| 2024-04-15 | 5,380.00 | 5,440.00 | 5,040.00 | 5,180.00 | 51,800.00 | 272,267 |
| 2024-04-12 | 5,690.00 | 5,850.00 | 5,500.00 | 5,580.00 | 55,800.00 | 225,751 |
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.