JOONGANG DNM Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-18 | 1,554.00 | 1,709.00 | 1,510.00 | 1,560.00 | 15,600.00 | 173,847 |
| 2023-10-17 | 1,470.00 | 1,597.00 | 1,445.00 | 1,514.00 | 15,140.00 | 74,205 |
| 2023-10-16 | 1,438.00 | 1,489.00 | 1,400.00 | 1,445.00 | 14,450.00 | 44,205 |
| 2023-10-13 | 1,580.00 | 1,634.00 | 1,465.00 | 1,507.00 | 15,070.00 | 100,284 |
| 2023-10-12 | 1,512.00 | 1,610.00 | 1,511.00 | 1,580.00 | 15,800.00 | 113,827 |
| 2023-10-11 | 1,382.00 | 1,520.00 | 1,382.00 | 1,511.00 | 15,110.00 | 96,239 |
| 2023-10-10 | 1,488.00 | 1,489.00 | 1,360.00 | 1,382.00 | 13,820.00 | 85,541 |
| 2023-10-06 | 1,448.00 | 1,489.00 | 1,393.00 | 1,462.00 | 14,620.00 | 60,459 |
| 2023-10-05 | 1,400.00 | 1,484.00 | 1,333.00 | 1,393.00 | 13,930.00 | 76,075 |
| 2023-10-04 | 1,537.00 | 1,537.00 | 1,350.00 | 1,358.00 | 13,580.00 | 109,446 |
| 2023-09-27 | 1,376.00 | 1,581.00 | 1,342.00 | 1,538.00 | 15,380.00 | 122,948 |
| 2023-09-26 | 1,440.00 | 1,494.00 | 1,350.00 | 1,376.00 | 13,760.00 | 89,619 |
| 2023-09-25 | 1,505.00 | 1,530.00 | 1,430.00 | 1,431.00 | 14,310.00 | 76,619 |
| 2023-09-22 | 1,510.00 | 1,561.00 | 1,488.00 | 1,505.00 | 15,050.00 | 67,389 |
| 2023-09-21 | 1,600.00 | 1,629.00 | 1,500.00 | 1,569.00 | 15,690.00 | 114,402 |
| 2023-09-20 | 1,699.00 | 1,699.00 | 1,576.00 | 1,580.00 | 15,800.00 | 116,928 |
| 2023-09-19 | 1,780.00 | 1,810.00 | 1,645.00 | 1,670.00 | 16,700.00 | 161,459 |
| 2023-09-18 | 1,924.00 | 1,979.00 | 1,732.00 | 1,780.00 | 17,800.00 | 234,787 |
| 2023-09-15 | 2,045.00 | 2,095.00 | 1,920.00 | 1,940.00 | 19,400.00 | 149,816 |
| 2023-09-14 | 2,070.00 | 2,100.00 | 2,025.00 | 2,070.00 | 20,700.00 | 36,600 |
| 2023-09-13 | 2,070.00 | 2,125.00 | 2,000.00 | 2,120.00 | 21,200.00 | 76,202 |
| 2023-09-12 | 2,215.00 | 2,215.00 | 2,070.00 | 2,070.00 | 20,700.00 | 122,281 |
| 2023-09-11 | 2,335.00 | 2,345.00 | 2,015.00 | 2,250.00 | 22,500.00 | 141,872 |
| 2023-09-08 | 2,155.00 | 2,355.00 | 2,010.00 | 2,335.00 | 23,350.00 | 118,387 |
| 2023-09-07 | 2,415.00 | 2,415.00 | 2,150.00 | 2,190.00 | 21,900.00 | 88,886 |
| 2023-09-06 | 2,310.00 | 2,425.00 | 2,220.00 | 2,425.00 | 24,250.00 | 92,829 |
| 2023-09-05 | 2,325.00 | 2,365.00 | 2,245.00 | 2,325.00 | 23,250.00 | 56,143 |
| 2023-09-04 | 2,360.00 | 2,365.00 | 2,215.00 | 2,360.00 | 23,600.00 | 69,355 |
| 2023-09-01 | 2,495.00 | 2,525.00 | 2,320.00 | 2,360.00 | 23,600.00 | 86,140 |
| 2023-08-31 | 2,475.00 | 2,540.00 | 2,420.00 | 2,465.00 | 24,650.00 | 45,656 |
| 2023-08-30 | 2,525.00 | 2,525.00 | 2,400.00 | 2,450.00 | 24,500.00 | 48,462 |
| 2023-08-29 | 2,650.00 | 2,690.00 | 2,485.00 | 2,515.00 | 25,150.00 | 48,747 |
| 2023-08-28 | 2,770.00 | 2,780.00 | 2,610.00 | 2,665.00 | 26,650.00 | 49,185 |
| 2023-08-25 | 2,425.00 | 2,800.00 | 2,375.00 | 2,755.00 | 27,550.00 | 132,549 |
| 2023-08-24 | 2,415.00 | 2,535.00 | 2,415.00 | 2,425.00 | 24,250.00 | 52,887 |
| 2023-08-23 | 2,605.00 | 2,605.00 | 2,400.00 | 2,410.00 | 24,100.00 | 64,165 |
| 2023-08-22 | 2,660.00 | 2,670.00 | 2,525.00 | 2,615.00 | 26,150.00 | 27,767 |
| 2023-08-21 | 2,700.00 | 2,750.00 | 2,550.00 | 2,595.00 | 25,950.00 | 43,461 |
| 2023-08-18 | 2,750.00 | 2,795.00 | 2,605.00 | 2,700.00 | 27,000.00 | 59,218 |
| 2023-08-17 | 2,700.00 | 2,870.00 | 2,580.00 | 2,790.00 | 27,900.00 | 119,945 |
| 2023-08-16 | 2,840.00 | 2,840.00 | 2,650.00 | 2,700.00 | 27,000.00 | 75,294 |
| 2023-08-14 | 2,825.00 | 2,970.00 | 2,750.00 | 2,930.00 | 29,300.00 | 82,592 |
| 2023-08-11 | 2,860.00 | 2,895.00 | 2,810.00 | 2,825.00 | 28,250.00 | 41,788 |
| 2023-08-10 | 3,160.00 | 3,215.00 | 2,820.00 | 2,845.00 | 28,450.00 | 108,428 |
| 2023-08-09 | 2,820.00 | 3,085.00 | 2,780.00 | 3,010.00 | 30,100.00 | 82,344 |
| 2023-08-08 | 2,955.00 | 2,955.00 | 2,755.00 | 2,830.00 | 28,300.00 | 41,232 |
| 2023-08-07 | 2,895.00 | 2,995.00 | 2,560.00 | 2,930.00 | 29,300.00 | 84,145 |
| 2023-08-04 | 2,995.00 | 3,030.00 | 2,780.00 | 2,860.00 | 28,600.00 | 70,346 |
| 2023-08-03 | 3,005.00 | 3,040.00 | 2,945.00 | 2,995.00 | 29,950.00 | 38,289 |
| 2023-08-02 | 3,100.00 | 3,130.00 | 2,925.00 | 3,005.00 | 30,050.00 | 36,641 |
| 2023-08-01 | 3,265.00 | 3,290.00 | 3,050.00 | 3,100.00 | 31,000.00 | 68,381 |
| 2023-07-31 | 3,065.00 | 3,205.00 | 2,980.00 | 3,145.00 | 31,450.00 | 39,169 |
| 2023-07-28 | 3,085.00 | 3,150.00 | 2,955.00 | 3,125.00 | 31,250.00 | 53,353 |
| 2023-07-27 | 3,290.00 | 3,290.00 | 3,030.00 | 3,085.00 | 30,850.00 | 72,822 |
| 2023-07-26 | 3,430.00 | 3,660.00 | 3,100.00 | 3,295.00 | 32,950.00 | 115,524 |
| 2023-07-25 | 3,505.00 | 3,710.00 | 3,410.00 | 3,430.00 | 34,300.00 | 69,552 |
| 2023-07-24 | 3,795.00 | 3,810.00 | 3,495.00 | 3,525.00 | 35,250.00 | 90,684 |
| 2023-07-21 | 3,850.00 | 3,955.00 | 3,705.00 | 3,760.00 | 37,600.00 | 46,330 |
| 2023-07-20 | 3,860.00 | 4,050.00 | 3,735.00 | 3,900.00 | 39,000.00 | 53,910 |
| 2023-07-19 | 3,930.00 | 4,025.00 | 3,845.00 | 3,865.00 | 38,650.00 | 54,351 |
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.