JOONGANG DNM Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-19 | 5,780.00 | 5,850.00 | 5,500.00 | 5,740.00 | 57,400.00 | 119,680 |
| 2023-04-18 | 5,910.00 | 5,920.00 | 5,320.00 | 5,560.00 | 55,600.00 | 118,247 |
| 2023-04-17 | 5,700.00 | 5,950.00 | 5,510.00 | 5,850.00 | 58,500.00 | 158,658 |
| 2023-04-14 | 5,420.00 | 5,690.00 | 5,310.00 | 5,660.00 | 56,600.00 | 122,560 |
| 2023-04-13 | 5,070.00 | 5,390.00 | 4,570.00 | 5,280.00 | 52,800.00 | 142,318 |
| 2023-04-12 | 5,500.00 | 5,550.00 | 5,100.00 | 5,210.00 | 52,100.00 | 130,574 |
| 2023-04-11 | 5,680.00 | 5,800.00 | 5,090.00 | 5,500.00 | 55,000.00 | 199,432 |
| 2023-04-10 | 5,530.00 | 5,540.00 | 5,260.00 | 5,450.00 | 54,500.00 | 204,430 |
| 2023-04-07 | 4,820.00 | 5,200.00 | 4,540.00 | 5,070.00 | 50,700.00 | 226,112 |
| 2023-04-06 | 5,100.00 | 5,120.00 | 4,365.00 | 4,780.00 | 47,800.00 | 335,561 |
| 2023-04-05 | 4,700.00 | 4,780.00 | 4,300.00 | 4,775.00 | 47,750.00 | 255,611 |
| 2023-04-04 | 4,150.00 | 4,480.00 | 4,050.00 | 4,395.00 | 43,950.00 | 170,844 |
| 2023-04-03 | 3,640.00 | 4,170.00 | 3,640.00 | 4,070.00 | 40,700.00 | 285,688 |
| 2023-03-31 | 3,920.00 | 4,025.00 | 3,530.00 | 3,620.00 | 36,200.00 | 326,744 |
| 2023-03-30 | 3,330.00 | 3,885.00 | 3,135.00 | 3,800.00 | 38,000.00 | 593,553 |
| 2023-03-29 | 2,660.00 | 3,405.00 | 2,535.00 | 3,295.00 | 32,950.00 | 731,438 |
| 2023-03-28 | 2,700.00 | 2,790.00 | 2,540.00 | 2,620.00 | 26,200.00 | 362,248 |
| 2023-03-27 | 2,125.00 | 2,610.00 | 2,070.00 | 2,610.00 | 26,100.00 | 721,483 |
| 2023-03-24 | 1,720.00 | 2,015.00 | 1,720.00 | 2,010.00 | 20,100.00 | 651,502 |
| 2023-03-23 | 1,600.00 | 1,750.00 | 1,540.00 | 1,550.00 | 15,500.00 | 179,556 |
| 2023-03-22 | 1,758.00 | 1,758.00 | 1,342.00 | 1,635.00 | 16,350.00 | 261,418 |
| 2023-03-21 | 1,805.00 | 1,849.00 | 1,797.00 | 1,813.00 | 18,130.00 | 19,768 |
| 2023-03-20 | 1,850.00 | 1,897.00 | 1,804.00 | 1,824.00 | 18,240.00 | 63,026 |
| 2023-03-17 | 1,854.00 | 1,935.00 | 1,848.00 | 1,880.00 | 18,800.00 | 48,198 |
| 2023-03-16 | 1,857.00 | 1,871.00 | 1,810.00 | 1,854.00 | 18,540.00 | 25,013 |
| 2023-03-15 | 1,855.00 | 1,875.00 | 1,812.00 | 1,856.00 | 18,560.00 | 50,858 |
| 2023-03-14 | 1,830.00 | 1,878.00 | 1,730.00 | 1,855.00 | 18,550.00 | 46,101 |
| 2023-03-13 | 1,866.00 | 1,867.00 | 1,742.00 | 1,810.00 | 18,100.00 | 41,145 |
| 2023-03-10 | 1,822.00 | 1,916.00 | 1,822.00 | 1,861.00 | 18,610.00 | 104,561 |
| 2023-03-09 | 1,777.00 | 1,838.00 | 1,760.00 | 1,827.00 | 18,270.00 | 60,082 |
| 2023-03-08 | 1,724.00 | 1,757.00 | 1,710.00 | 1,755.00 | 17,550.00 | 46,486 |
| 2023-03-07 | 1,792.00 | 1,798.00 | 1,728.00 | 1,761.00 | 17,610.00 | 34,293 |
| 2023-03-06 | 1,790.00 | 1,820.00 | 1,705.00 | 1,772.00 | 17,720.00 | 43,469 |
| 2023-03-03 | 1,812.00 | 1,830.00 | 1,705.00 | 1,780.00 | 17,800.00 | 54,427 |
| 2023-03-02 | 1,938.00 | 1,945.00 | 1,806.00 | 1,812.00 | 18,120.00 | 106,564 |
| 2023-02-28 | 1,826.00 | 1,904.00 | 1,792.00 | 1,846.00 | 18,460.00 | 78,589 |
| 2023-02-27 | 1,762.00 | 1,856.00 | 1,755.00 | 1,846.00 | 18,460.00 | 56,581 |
| 2023-02-24 | 1,738.00 | 1,840.00 | 1,660.00 | 1,787.00 | 17,870.00 | 90,867 |
| 2023-02-23 | 1,720.00 | 1,775.00 | 1,703.00 | 1,738.00 | 17,380.00 | 48,095 |
| 2023-02-22 | 1,770.00 | 1,820.00 | 1,720.00 | 1,741.00 | 17,410.00 | 54,155 |
| 2023-02-21 | 1,800.00 | 1,850.00 | 1,770.00 | 1,782.00 | 17,820.00 | 44,503 |
| 2023-02-20 | 1,856.00 | 1,892.00 | 1,800.00 | 1,801.00 | 18,010.00 | 69,442 |
| 2023-02-17 | 1,875.00 | 1,921.00 | 1,760.00 | 1,888.00 | 18,880.00 | 140,549 |
| 2023-02-16 | 2,000.00 | 2,050.00 | 1,873.00 | 1,873.00 | 18,730.00 | 235,998 |
| 2023-02-15 | 2,070.00 | 2,150.00 | 1,864.00 | 2,150.00 | 21,500.00 | 294,464 |
| 2023-02-14 | 1,834.00 | 2,170.00 | 1,798.00 | 2,095.00 | 20,950.00 | 355,119 |
| 2023-02-13 | 1,993.00 | 2,115.00 | 1,821.00 | 1,834.00 | 18,340.00 | 172,255 |
| 2023-02-10 | 1,940.00 | 2,030.00 | 1,900.00 | 1,976.00 | 19,760.00 | 157,790 |
| 2023-02-09 | 1,826.00 | 2,035.00 | 1,813.00 | 1,940.00 | 19,400.00 | 317,643 |
| 2023-02-08 | 1,863.00 | 1,939.00 | 1,810.00 | 1,826.00 | 18,260.00 | 159,615 |
| 2023-02-07 | 1,951.00 | 1,960.00 | 1,756.00 | 1,863.00 | 18,630.00 | 222,809 |
| 2023-02-06 | 1,573.00 | 1,995.00 | 1,543.00 | 1,904.00 | 19,040.00 | 978,297 |
| 2023-02-03 | 1,527.00 | 1,599.00 | 1,480.00 | 1,555.00 | 15,550.00 | 107,966 |
| 2023-02-02 | 1,393.00 | 1,568.00 | 1,393.00 | 1,527.00 | 15,270.00 | 180,738 |
| 2023-02-01 | 1,426.00 | 1,434.00 | 1,388.00 | 1,403.00 | 14,030.00 | 42,649 |
| 2023-01-31 | 1,400.00 | 1,470.00 | 1,400.00 | 1,438.00 | 14,380.00 | 35,354 |
| 2023-01-30 | 1,495.00 | 1,495.00 | 1,365.00 | 1,422.00 | 14,220.00 | 61,775 |
| 2023-01-27 | 1,451.00 | 1,488.00 | 1,350.00 | 1,440.00 | 14,400.00 | 75,608 |
| 2023-01-26 | 1,562.00 | 1,566.00 | 1,405.00 | 1,432.00 | 14,320.00 | 127,652 |
| 2023-01-25 | 1,590.00 | 1,598.00 | 1,534.00 | 1,562.00 | 15,620.00 | 83,998 |
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.