JOONGANG DNM Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-12 | 2,785.00 | 2,950.00 | 2,785.00 | 2,840.00 | 28,400.00 | 43,814 |
| 2024-01-11 | 2,800.00 | 2,980.00 | 2,695.00 | 2,860.00 | 28,600.00 | 98,831 |
| 2024-01-10 | 2,900.00 | 3,175.00 | 2,745.00 | 2,820.00 | 28,200.00 | 248,685 |
| 2024-01-09 | 2,765.00 | 2,875.00 | 2,725.00 | 2,820.00 | 28,200.00 | 102,378 |
| 2024-01-08 | 2,565.00 | 2,870.00 | 2,520.00 | 2,805.00 | 28,050.00 | 140,598 |
| 2024-01-05 | 2,430.00 | 2,565.00 | 2,395.00 | 2,565.00 | 25,650.00 | 112,377 |
| 2024-01-04 | 2,380.00 | 2,420.00 | 2,275.00 | 2,375.00 | 23,750.00 | 58,267 |
| 2024-01-03 | 2,220.00 | 2,450.00 | 2,165.00 | 2,380.00 | 23,800.00 | 159,220 |
| 2024-01-02 | 2,110.00 | 2,225.00 | 2,050.00 | 2,225.00 | 22,250.00 | 61,978 |
| 2023-12-28 | 2,085.00 | 2,170.00 | 2,055.00 | 2,060.00 | 20,600.00 | 61,559 |
| 2023-12-27 | 2,065.00 | 2,130.00 | 2,055.00 | 2,105.00 | 21,050.00 | 34,907 |
| 2023-12-26 | 2,200.00 | 2,200.00 | 2,010.00 | 2,065.00 | 20,650.00 | 72,362 |
| 2023-12-22 | 2,285.00 | 2,300.00 | 2,170.00 | 2,215.00 | 22,150.00 | 56,723 |
| 2023-12-21 | 2,225.00 | 2,345.00 | 2,175.00 | 2,300.00 | 23,000.00 | 50,250 |
| 2023-12-20 | 2,375.00 | 2,380.00 | 2,210.00 | 2,230.00 | 22,300.00 | 65,632 |
| 2023-12-19 | 2,220.00 | 2,400.00 | 2,210.00 | 2,310.00 | 23,100.00 | 142,387 |
| 2023-12-18 | 2,040.00 | 2,350.00 | 2,000.00 | 2,245.00 | 22,450.00 | 257,144 |
| 2023-12-15 | 1,997.00 | 2,100.00 | 1,982.00 | 2,020.00 | 20,200.00 | 51,756 |
| 2023-12-14 | 2,020.00 | 2,070.00 | 1,984.00 | 1,997.00 | 19,970.00 | 36,097 |
| 2023-12-13 | 2,080.00 | 2,145.00 | 1,988.00 | 1,991.00 | 19,910.00 | 61,450 |
| 2023-12-12 | 2,010.00 | 2,075.00 | 2,000.00 | 2,065.00 | 20,650.00 | 35,251 |
| 2023-12-11 | 2,125.00 | 2,125.00 | 2,030.00 | 2,060.00 | 20,600.00 | 47,042 |
| 2023-12-08 | 2,125.00 | 2,160.00 | 2,080.00 | 2,130.00 | 21,300.00 | 47,562 |
| 2023-12-07 | 2,095.00 | 2,140.00 | 2,020.00 | 2,125.00 | 21,250.00 | 60,693 |
| 2023-12-06 | 1,999.00 | 2,130.00 | 1,963.00 | 2,130.00 | 21,300.00 | 58,843 |
| 2023-12-05 | 2,040.00 | 2,140.00 | 1,925.00 | 1,977.00 | 19,770.00 | 92,910 |
| 2023-12-04 | 2,020.00 | 2,240.00 | 2,015.00 | 2,080.00 | 20,800.00 | 217,202 |
| 2023-12-01 | 1,898.00 | 2,040.00 | 1,876.00 | 1,950.00 | 19,500.00 | 75,254 |
| 2023-11-30 | 1,937.00 | 2,020.00 | 1,894.00 | 1,899.00 | 18,990.00 | 70,668 |
| 2023-11-29 | 1,980.00 | 2,100.00 | 1,941.00 | 1,954.00 | 19,540.00 | 91,820 |
| 2023-11-28 | 2,035.00 | 2,090.00 | 1,980.00 | 2,010.00 | 20,100.00 | 68,057 |
| 2023-11-27 | 2,145.00 | 2,190.00 | 2,055.00 | 2,080.00 | 20,800.00 | 87,242 |
| 2023-11-24 | 2,155.00 | 2,275.00 | 2,120.00 | 2,165.00 | 21,650.00 | 97,679 |
| 2023-11-23 | 2,280.00 | 2,350.00 | 2,175.00 | 2,175.00 | 21,750.00 | 239,966 |
| 2023-11-22 | 1,949.00 | 2,355.00 | 1,910.00 | 2,265.00 | 22,650.00 | 934,324 |
| 2023-11-21 | 1,817.00 | 1,923.00 | 1,795.00 | 1,902.00 | 19,020.00 | 102,867 |
| 2023-11-20 | 1,736.00 | 1,840.00 | 1,724.00 | 1,817.00 | 18,170.00 | 76,692 |
| 2023-11-17 | 1,747.00 | 1,778.00 | 1,697.00 | 1,737.00 | 17,370.00 | 67,349 |
| 2023-11-16 | 1,764.00 | 1,820.00 | 1,717.00 | 1,756.00 | 17,560.00 | 52,883 |
| 2023-11-15 | 1,770.00 | 1,795.00 | 1,702.00 | 1,743.00 | 17,430.00 | 40,723 |
| 2023-11-14 | 1,758.00 | 1,790.00 | 1,725.00 | 1,736.00 | 17,360.00 | 49,686 |
| 2023-11-13 | 1,792.00 | 1,850.00 | 1,687.00 | 1,740.00 | 17,400.00 | 64,910 |
| 2023-11-10 | 1,792.00 | 1,894.00 | 1,735.00 | 1,764.00 | 17,640.00 | 88,717 |
| 2023-11-09 | 1,702.00 | 1,818.00 | 1,603.00 | 1,801.00 | 18,010.00 | 85,608 |
| 2023-11-08 | 1,700.00 | 1,722.00 | 1,602.00 | 1,614.00 | 16,140.00 | 48,679 |
| 2023-11-07 | 1,800.00 | 1,805.00 | 1,650.00 | 1,723.00 | 17,230.00 | 66,748 |
| 2023-11-06 | 1,710.00 | 1,815.00 | 1,673.00 | 1,771.00 | 17,710.00 | 113,891 |
| 2023-11-03 | 1,540.00 | 1,639.00 | 1,503.00 | 1,634.00 | 16,340.00 | 49,420 |
| 2023-11-02 | 1,515.00 | 1,525.00 | 1,411.00 | 1,517.00 | 15,170.00 | 35,992 |
| 2023-11-01 | 1,525.00 | 1,571.00 | 1,469.00 | 1,482.00 | 14,820.00 | 64,458 |
| 2023-10-31 | 1,588.00 | 1,650.00 | 1,450.00 | 1,534.00 | 15,340.00 | 67,372 |
| 2023-10-30 | 1,640.00 | 1,640.00 | 1,533.00 | 1,572.00 | 15,720.00 | 73,467 |
| 2023-10-27 | 1,750.00 | 1,771.00 | 1,608.00 | 1,666.00 | 16,660.00 | 73,082 |
| 2023-10-26 | 1,663.00 | 1,823.00 | 1,550.00 | 1,720.00 | 17,200.00 | 90,728 |
| 2023-10-25 | 1,802.00 | 1,980.00 | 1,710.00 | 1,715.00 | 17,150.00 | 188,525 |
| 2023-10-24 | 1,595.00 | 1,900.00 | 1,521.00 | 1,820.00 | 18,200.00 | 326,930 |
| 2023-10-23 | 1,403.00 | 1,560.00 | 1,403.00 | 1,533.00 | 15,330.00 | 72,835 |
| 2023-10-20 | 1,475.00 | 1,489.00 | 1,426.00 | 1,430.00 | 14,300.00 | 67,918 |
| 2023-10-19 | 1,531.00 | 1,595.00 | 1,475.00 | 1,496.00 | 14,960.00 | 60,961 |
| 2023-10-18 | 1,554.00 | 1,709.00 | 1,510.00 | 1,560.00 | 15,600.00 | 173,847 |
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.