JOONGANG DNM Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | 5,400.00 | 5,870.00 | 5,260.00 | 5,690.00 | 56,900.00 | 331,017 |
| 2024-04-09 | 4,980.00 | 5,670.00 | 4,975.00 | 5,490.00 | 54,900.00 | 551,806 |
| 2024-04-08 | 5,050.00 | 5,350.00 | 4,860.00 | 5,040.00 | 50,400.00 | 261,908 |
| 2024-04-05 | 5,000.00 | 5,100.00 | 4,805.00 | 5,050.00 | 50,500.00 | 220,981 |
| 2024-04-04 | 5,130.00 | 5,290.00 | 4,985.00 | 5,140.00 | 51,400.00 | 158,595 |
| 2024-04-03 | 4,940.00 | 5,540.00 | 4,935.00 | 5,200.00 | 52,000.00 | 510,590 |
| 2024-04-02 | 5,120.00 | 5,330.00 | 4,955.00 | 5,110.00 | 51,100.00 | 178,839 |
| 2024-04-01 | 4,995.00 | 5,120.00 | 4,815.00 | 5,120.00 | 51,200.00 | 183,458 |
| 2024-03-29 | 5,220.00 | 5,220.00 | 4,810.00 | 4,995.00 | 49,950.00 | 249,391 |
| 2024-03-28 | 5,150.00 | 5,470.00 | 4,980.00 | 5,290.00 | 52,900.00 | 258,918 |
| 2024-03-27 | 5,480.00 | 5,710.00 | 5,010.00 | 5,170.00 | 51,700.00 | 392,068 |
| 2024-03-26 | 5,880.00 | 6,240.00 | 5,390.00 | 5,480.00 | 54,800.00 | 902,467 |
| 2024-03-25 | 4,700.00 | 5,980.00 | 4,680.00 | 5,700.00 | 57,000.00 | 1,425,543 |
| 2024-03-22 | 4,575.00 | 5,230.00 | 4,285.00 | 4,600.00 | 46,000.00 | 1,008,292 |
| 2024-03-21 | 4,170.00 | 4,325.00 | 4,095.00 | 4,220.00 | 42,200.00 | 148,271 |
| 2024-03-20 | 4,005.00 | 4,280.00 | 4,000.00 | 4,175.00 | 41,750.00 | 80,227 |
| 2024-03-19 | 4,190.00 | 4,200.00 | 4,050.00 | 4,100.00 | 41,000.00 | 74,498 |
| 2024-03-18 | 4,135.00 | 4,250.00 | 4,085.00 | 4,175.00 | 41,750.00 | 104,720 |
| 2024-03-15 | 4,450.00 | 4,665.00 | 4,100.00 | 4,205.00 | 42,050.00 | 146,223 |
| 2024-03-14 | 4,140.00 | 4,525.00 | 4,050.00 | 4,430.00 | 44,300.00 | 185,898 |
| 2024-03-13 | 4,050.00 | 4,280.00 | 3,980.00 | 4,145.00 | 41,450.00 | 119,490 |
| 2024-03-12 | 4,250.00 | 4,250.00 | 3,995.00 | 4,070.00 | 40,700.00 | 94,584 |
| 2024-03-11 | 3,950.00 | 4,470.00 | 3,935.00 | 4,150.00 | 41,500.00 | 220,017 |
| 2024-03-08 | 4,275.00 | 4,350.00 | 3,955.00 | 4,105.00 | 41,050.00 | 228,384 |
| 2024-03-07 | 4,670.00 | 4,670.00 | 4,195.00 | 4,235.00 | 42,350.00 | 216,452 |
| 2024-03-06 | 4,550.00 | 5,000.00 | 4,445.00 | 4,615.00 | 46,150.00 | 289,500 |
| 2024-03-05 | 4,375.00 | 4,645.00 | 4,100.00 | 4,590.00 | 45,900.00 | 360,524 |
| 2024-03-04 | 3,795.00 | 4,465.00 | 3,785.00 | 4,375.00 | 43,750.00 | 760,405 |
| 2024-02-29 | 3,655.00 | 3,730.00 | 3,380.00 | 3,585.00 | 35,850.00 | 213,608 |
| 2024-02-28 | 3,810.00 | 3,870.00 | 3,590.00 | 3,640.00 | 36,400.00 | 203,052 |
| 2024-02-27 | 4,020.00 | 4,100.00 | 3,835.00 | 3,885.00 | 38,850.00 | 140,324 |
| 2024-02-26 | 3,895.00 | 4,200.00 | 3,800.00 | 4,035.00 | 40,350.00 | 193,728 |
| 2024-02-23 | 3,885.00 | 4,090.00 | 3,730.00 | 3,930.00 | 39,300.00 | 197,554 |
| 2024-02-22 | 4,115.00 | 4,175.00 | 3,800.00 | 3,970.00 | 39,700.00 | 331,113 |
| 2024-02-21 | 4,410.00 | 4,655.00 | 4,120.00 | 4,275.00 | 42,750.00 | 411,136 |
| 2024-02-20 | 4,660.00 | 4,760.00 | 4,200.00 | 4,255.00 | 42,550.00 | 482,708 |
| 2024-02-19 | 3,930.00 | 4,550.00 | 3,880.00 | 4,400.00 | 44,000.00 | 650,876 |
| 2024-02-16 | 4,100.00 | 4,100.00 | 3,730.00 | 3,845.00 | 38,450.00 | 254,551 |
| 2024-02-15 | 4,090.00 | 4,280.00 | 3,840.00 | 4,075.00 | 40,750.00 | 312,324 |
| 2024-02-14 | 3,750.00 | 4,485.00 | 3,745.00 | 4,070.00 | 40,700.00 | 761,562 |
| 2024-02-13 | 3,730.00 | 3,870.00 | 3,580.00 | 3,815.00 | 38,150.00 | 360,808 |
| 2024-02-08 | 3,170.00 | 3,840.00 | 3,125.00 | 3,655.00 | 36,550.00 | 787,416 |
| 2024-02-07 | 2,940.00 | 3,230.00 | 2,770.00 | 3,145.00 | 31,450.00 | 192,661 |
| 2024-02-06 | 2,765.00 | 3,110.00 | 2,745.00 | 2,940.00 | 29,400.00 | 227,457 |
| 2024-02-05 | 2,800.00 | 2,825.00 | 2,635.00 | 2,790.00 | 27,900.00 | 175,842 |
| 2024-02-02 | 3,035.00 | 3,035.00 | 2,755.00 | 2,810.00 | 28,100.00 | 186,551 |
| 2024-02-01 | 2,990.00 | 3,045.00 | 2,870.00 | 2,940.00 | 29,400.00 | 93,704 |
| 2024-01-31 | 3,090.00 | 3,300.00 | 2,950.00 | 3,020.00 | 30,200.00 | 199,800 |
| 2024-01-30 | 3,090.00 | 3,210.00 | 3,010.00 | 3,055.00 | 30,550.00 | 163,576 |
| 2024-01-29 | 2,975.00 | 3,410.00 | 2,855.00 | 3,205.00 | 32,050.00 | 378,581 |
| 2024-01-26 | 2,590.00 | 2,930.00 | 2,400.00 | 2,875.00 | 28,750.00 | 244,583 |
| 2024-01-25 | 2,865.00 | 2,965.00 | 2,630.00 | 2,675.00 | 26,750.00 | 179,422 |
| 2024-01-24 | 3,245.00 | 3,455.00 | 2,750.00 | 2,865.00 | 28,650.00 | 323,482 |
| 2024-01-23 | 3,020.00 | 3,200.00 | 2,875.00 | 3,080.00 | 30,800.00 | 193,156 |
| 2024-01-22 | 2,900.00 | 3,255.00 | 2,800.00 | 3,080.00 | 30,800.00 | 403,239 |
| 2024-01-19 | 3,960.00 | 4,055.00 | 2,785.00 | 2,940.00 | 29,400.00 | 826,097 |
| 2024-01-18 | 3,850.00 | 4,080.00 | 3,700.00 | 3,975.00 | 39,750.00 | 346,031 |
| 2024-01-17 | 3,550.00 | 4,090.00 | 3,515.00 | 3,990.00 | 39,900.00 | 687,862 |
| 2024-01-16 | 3,145.00 | 3,425.00 | 3,125.00 | 3,425.00 | 34,250.00 | 271,061 |
| 2024-01-15 | 2,820.00 | 3,200.00 | 2,765.00 | 3,125.00 | 31,250.00 | 221,557 |
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.