JOONGANG DNM Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-18 | 3,990.00 | 4,100.00 | 3,890.00 | 4,005.00 | 40,050.00 | 48,416 |
| 2023-07-17 | 4,070.00 | 4,105.00 | 3,915.00 | 4,000.00 | 40,000.00 | 51,476 |
| 2023-07-14 | 4,005.00 | 4,145.00 | 3,845.00 | 4,070.00 | 40,700.00 | 90,615 |
| 2023-07-13 | 4,250.00 | 4,250.00 | 4,000.00 | 4,005.00 | 40,050.00 | 71,675 |
| 2023-07-12 | 4,325.00 | 4,345.00 | 4,125.00 | 4,220.00 | 42,200.00 | 122,831 |
| 2023-07-11 | 4,005.00 | 4,295.00 | 3,835.00 | 4,210.00 | 42,100.00 | 149,991 |
| 2023-07-10 | 4,250.00 | 4,250.00 | 4,010.00 | 4,010.00 | 40,100.00 | 64,648 |
| 2023-07-07 | 4,005.00 | 4,120.00 | 3,800.00 | 4,050.00 | 40,500.00 | 87,654 |
| 2023-07-06 | 4,305.00 | 4,320.00 | 4,010.00 | 4,050.00 | 40,500.00 | 63,704 |
| 2023-07-05 | 4,200.00 | 4,420.00 | 4,170.00 | 4,285.00 | 42,850.00 | 62,887 |
| 2023-07-04 | 4,655.00 | 4,715.00 | 4,255.00 | 4,310.00 | 43,100.00 | 148,251 |
| 2023-07-03 | 4,445.00 | 4,730.00 | 4,270.00 | 4,655.00 | 46,550.00 | 228,964 |
| 2023-06-30 | 3,620.00 | 4,200.00 | 3,450.00 | 4,200.00 | 42,000.00 | 172,128 |
| 2023-06-29 | 3,680.00 | 3,795.00 | 3,560.00 | 3,590.00 | 35,900.00 | 74,125 |
| 2023-06-28 | 3,995.00 | 4,020.00 | 3,400.00 | 3,655.00 | 36,550.00 | 117,215 |
| 2023-06-27 | 3,900.00 | 4,140.00 | 3,875.00 | 3,985.00 | 39,850.00 | 123,354 |
| 2023-06-26 | 4,050.00 | 4,095.00 | 3,650.00 | 3,895.00 | 38,950.00 | 101,229 |
| 2023-06-23 | 4,230.00 | 4,240.00 | 4,085.00 | 4,090.00 | 40,900.00 | 50,673 |
| 2023-06-22 | 4,250.00 | 4,370.00 | 4,110.00 | 4,215.00 | 42,150.00 | 66,675 |
| 2023-06-21 | 4,500.00 | 4,535.00 | 4,190.00 | 4,310.00 | 43,100.00 | 109,901 |
| 2023-06-20 | 4,630.00 | 4,630.00 | 4,440.00 | 4,510.00 | 45,100.00 | 59,791 |
| 2023-06-19 | 4,460.00 | 4,670.00 | 4,365.00 | 4,630.00 | 46,300.00 | 80,489 |
| 2023-06-16 | 4,810.00 | 4,810.00 | 4,440.00 | 4,460.00 | 44,600.00 | 95,094 |
| 2023-06-15 | 4,690.00 | 5,130.00 | 4,300.00 | 4,580.00 | 45,800.00 | 196,148 |
| 2023-06-14 | 4,650.00 | 4,855.00 | 4,525.00 | 4,715.00 | 47,150.00 | 96,589 |
| 2023-06-13 | 4,600.00 | 4,655.00 | 4,400.00 | 4,630.00 | 46,300.00 | 43,170 |
| 2023-06-12 | 4,700.00 | 4,755.00 | 4,520.00 | 4,520.00 | 45,200.00 | 61,364 |
| 2023-06-09 | 4,895.00 | 4,925.00 | 4,520.00 | 4,695.00 | 46,950.00 | 70,793 |
| 2023-06-08 | 4,925.00 | 4,970.00 | 4,765.00 | 4,825.00 | 48,250.00 | 58,006 |
| 2023-06-07 | 4,970.00 | 5,010.00 | 4,865.00 | 4,920.00 | 49,200.00 | 73,065 |
| 2023-06-05 | 4,980.00 | 5,100.00 | 4,890.00 | 4,965.00 | 49,650.00 | 74,143 |
| 2023-06-02 | 4,960.00 | 4,995.00 | 4,870.00 | 4,920.00 | 49,200.00 | 70,816 |
| 2023-06-01 | 4,820.00 | 4,925.00 | 4,775.00 | 4,905.00 | 49,050.00 | 62,646 |
| 2023-05-31 | 4,740.00 | 4,940.00 | 4,720.00 | 4,795.00 | 47,950.00 | 59,103 |
| 2023-05-30 | 4,710.00 | 4,965.00 | 4,700.00 | 4,785.00 | 47,850.00 | 84,675 |
| 2023-05-26 | 4,485.00 | 4,745.00 | 4,425.00 | 4,650.00 | 46,500.00 | 86,145 |
| 2023-05-25 | 4,345.00 | 4,525.00 | 4,290.00 | 4,430.00 | 44,300.00 | 54,652 |
| 2023-05-24 | 4,290.00 | 4,345.00 | 4,200.00 | 4,340.00 | 43,400.00 | 54,206 |
| 2023-05-23 | 4,250.00 | 4,485.00 | 4,215.00 | 4,290.00 | 42,900.00 | 82,065 |
| 2023-05-22 | 4,250.00 | 4,415.00 | 3,990.00 | 4,250.00 | 42,500.00 | 82,992 |
| 2023-05-19 | 4,060.00 | 4,385.00 | 3,910.00 | 4,275.00 | 42,750.00 | 108,475 |
| 2023-05-18 | 4,300.00 | 4,385.00 | 3,940.00 | 4,060.00 | 40,600.00 | 86,504 |
| 2023-05-17 | 4,480.00 | 4,495.00 | 4,255.00 | 4,340.00 | 43,400.00 | 49,405 |
| 2023-05-16 | 4,750.00 | 4,805.00 | 3,990.00 | 4,500.00 | 45,000.00 | 129,116 |
| 2023-05-15 | 4,850.00 | 4,905.00 | 4,570.00 | 4,680.00 | 46,800.00 | 57,911 |
| 2023-05-12 | 4,710.00 | 4,920.00 | 4,710.00 | 4,755.00 | 47,550.00 | 50,336 |
| 2023-05-11 | 4,530.00 | 5,020.00 | 4,530.00 | 4,800.00 | 48,000.00 | 141,905 |
| 2023-05-10 | 4,530.00 | 4,660.00 | 4,380.00 | 4,530.00 | 45,300.00 | 63,917 |
| 2023-05-09 | 4,920.00 | 4,920.00 | 4,100.00 | 4,530.00 | 45,300.00 | 110,968 |
| 2023-05-08 | 5,060.00 | 5,100.00 | 4,780.00 | 4,895.00 | 48,950.00 | 68,420 |
| 2023-05-04 | 5,120.00 | 5,190.00 | 4,800.00 | 4,980.00 | 49,800.00 | 93,753 |
| 2023-05-03 | 5,190.00 | 5,250.00 | 4,950.00 | 5,070.00 | 50,700.00 | 140,136 |
| 2023-05-02 | 4,675.00 | 5,350.00 | 4,675.00 | 5,100.00 | 51,000.00 | 302,750 |
| 2023-04-28 | 4,750.00 | 4,800.00 | 4,420.00 | 4,500.00 | 45,000.00 | 59,532 |
| 2023-04-27 | 4,705.00 | 4,880.00 | 4,350.00 | 4,710.00 | 47,100.00 | 89,945 |
| 2023-04-26 | 4,700.00 | 4,985.00 | 4,585.00 | 4,705.00 | 47,050.00 | 56,914 |
| 2023-04-25 | 4,770.00 | 4,950.00 | 4,340.00 | 4,750.00 | 47,500.00 | 107,290 |
| 2023-04-24 | 5,150.00 | 5,240.00 | 4,750.00 | 4,770.00 | 47,700.00 | 65,658 |
| 2023-04-21 | 4,850.00 | 5,090.00 | 4,680.00 | 5,050.00 | 50,500.00 | 123,232 |
| 2023-04-20 | 5,690.00 | 5,690.00 | 4,805.00 | 4,865.00 | 48,650.00 | 182,667 |
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.