JOONGANG DNM Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 1,510.00 | 1,565.00 | 1,425.00 | 1,565.00 | 15,650.00 | 129,641 |
| 2023-01-19 | 1,390.00 | 1,505.00 | 1,380.00 | 1,470.00 | 14,700.00 | 155,245 |
| 2023-01-18 | 1,390.00 | 1,425.00 | 1,365.00 | 1,380.00 | 13,800.00 | 49,209 |
| 2023-01-17 | 1,365.00 | 1,405.00 | 1,355.00 | 1,375.00 | 13,750.00 | 53,122 |
| 2023-01-16 | 1,380.00 | 1,405.00 | 1,330.00 | 1,380.00 | 13,800.00 | 85,317 |
| 2023-01-13 | 1,450.00 | 1,460.00 | 1,350.00 | 1,380.00 | 13,800.00 | 196,840 |
| 2023-01-12 | 1,610.00 | 1,650.00 | 1,355.00 | 1,480.00 | 14,800.00 | 461,053 |
| 2023-01-11 | 1,420.00 | 1,600.00 | 1,415.00 | 1,560.00 | 15,600.00 | 360,098 |
| 2023-01-10 | 1,380.00 | 1,545.00 | 1,345.00 | 1,400.00 | 14,000.00 | 385,849 |
| 2023-01-09 | 1,340.00 | 1,380.00 | 1,315.00 | 1,345.00 | 13,450.00 | 50,650 |
| 2023-01-06 | 1,320.00 | 1,360.00 | 1,285.00 | 1,310.00 | 13,100.00 | 54,487 |
| 2023-01-05 | 1,380.00 | 1,435.00 | 1,295.00 | 1,310.00 | 13,100.00 | 103,843 |
| 2023-01-04 | 1,350.00 | 1,465.00 | 1,305.00 | 1,395.00 | 13,950.00 | 213,213 |
| 2023-01-03 | 1,340.00 | 1,355.00 | 1,275.00 | 1,335.00 | 13,350.00 | 92,243 |
| 2023-01-02 | 1,320.00 | 1,425.00 | 1,240.00 | 1,325.00 | 13,250.00 | 119,825 |
| 2022-12-29 | 1,395.00 | 1,425.00 | 1,315.00 | 1,320.00 | 13,200.00 | 82,128 |
| 2022-12-28 | 1,350.00 | 1,470.00 | 1,310.00 | 1,395.00 | 13,950.00 | 218,818 |
| 2022-12-27 | 1,400.00 | 1,425.00 | 1,310.00 | 1,340.00 | 13,400.00 | 194,081 |
| 2022-12-26 | 1,480.00 | 1,515.00 | 1,420.00 | 1,430.00 | 14,300.00 | 162,040 |
| 2022-12-23 | 1,400.00 | 1,585.00 | 1,355.00 | 1,420.00 | 14,200.00 | 417,840 |
| 2022-12-22 | 1,400.00 | 1,455.00 | 1,365.00 | 1,445.00 | 14,450.00 | 146,266 |
| 2022-12-21 | 1,470.00 | 1,500.00 | 1,380.00 | 1,420.00 | 14,200.00 | 184,940 |
| 2022-12-20 | 1,435.00 | 1,625.00 | 1,400.00 | 1,455.00 | 14,550.00 | 458,216 |
| 2022-12-19 | 1,515.00 | 1,555.00 | 1,430.00 | 1,480.00 | 14,800.00 | 323,862 |
| 2022-12-16 | 1,475.00 | 1,680.00 | 1,420.00 | 1,540.00 | 15,400.00 | 1,419,870 |
| 2022-12-15 | 1,550.00 | 1,695.00 | 1,415.00 | 1,535.00 | 15,350.00 | 3,347,967 |
| 2022-12-14 | 1,110.00 | 1,350.00 | 1,100.00 | 1,350.00 | 13,500.00 | 2,477,291 |
| 2022-12-13 | 1,310.00 | 1,560.00 | 1,005.00 | 1,040.00 | 10,400.00 | 4,183,062 |
| 2022-12-12 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 12,000.00 | 82,295 |
| 2022-12-09 | 722.00 | 925.00 | 722.00 | 925.00 | 9,250.00 | 978,186 |
| 2022-12-08 | 675.00 | 771.00 | 632.00 | 712.00 | 7,120.00 | 927,734 |
| 2022-12-07 | 632.00 | 670.00 | 625.00 | 650.00 | 6,500.00 | 128,504 |
| 2022-12-06 | 625.00 | 725.00 | 606.00 | 644.00 | 6,440.00 | 984,764 |
| 2022-12-05 | 631.00 | 635.00 | 600.00 | 625.00 | 6,250.00 | 97,671 |
| 2022-12-02 | 608.00 | 638.00 | 600.00 | 623.00 | 6,230.00 | 144,168 |
| 2022-12-01 | 622.00 | 622.00 | 601.00 | 603.00 | 6,030.00 | 122,944 |
| 2022-11-30 | 647.00 | 675.00 | 613.00 | 622.00 | 6,220.00 | 381,878 |
| 2022-11-29 | 581.00 | 729.00 | 570.00 | 628.00 | 6,280.00 | 1,781,576 |
| 2022-11-28 | 566.00 | 730.00 | 557.00 | 598.00 | 5,980.00 | 2,783,608 |
| 2022-11-25 | 620.00 | 626.00 | 580.00 | 580.00 | 5,800.00 | 154,653 |
| 2022-11-24 | 621.00 | 639.00 | 600.00 | 636.00 | 6,360.00 | 222,342 |
| 2022-11-23 | 657.00 | 660.00 | 613.00 | 632.00 | 6,320.00 | 399,995 |
| 2022-11-22 | 780.00 | 854.00 | 639.00 | 673.00 | 6,730.00 | 1,708,426 |
| 2022-11-21 | 710.00 | 772.00 | 704.00 | 772.00 | 7,720.00 | 299,632 |
| 2022-11-18 | 465.00 | 594.00 | 451.00 | 594.00 | 5,940.00 | 932,562 |
| 2022-11-17 | 460.00 | 476.00 | 450.00 | 457.00 | 4,570.00 | 56,445 |
| 2022-11-16 | 475.00 | 475.00 | 452.00 | 462.00 | 4,620.00 | 25,991 |
| 2022-11-15 | 477.00 | 477.00 | 460.00 | 469.00 | 4,690.00 | 23,847 |
| 2022-11-14 | 473.00 | 482.00 | 460.00 | 473.00 | 4,730.00 | 32,449 |
| 2022-11-11 | 495.00 | 500.00 | 472.00 | 473.00 | 4,730.00 | 52,889 |
| 2022-11-10 | 500.00 | 504.00 | 484.00 | 489.00 | 4,890.00 | 35,965 |
| 2022-11-09 | 535.00 | 539.00 | 492.00 | 501.00 | 5,010.00 | 55,175 |
| 2022-11-08 | 542.00 | 556.00 | 529.00 | 534.00 | 5,340.00 | 20,653 |
| 2022-11-07 | 541.00 | 560.00 | 517.00 | 543.00 | 5,430.00 | 35,050 |
| 2022-11-04 | 511.00 | 535.00 | 510.00 | 525.00 | 5,250.00 | 22,963 |
| 2022-11-03 | 503.00 | 544.00 | 503.00 | 511.00 | 5,110.00 | 40,972 |
| 2022-11-02 | 490.00 | 535.00 | 482.00 | 526.00 | 5,260.00 | 46,739 |
| 2022-11-01 | 498.00 | 502.00 | 475.00 | 490.00 | 4,900.00 | 21,061 |
| 2022-10-31 | 490.00 | 500.00 | 479.00 | 489.00 | 4,890.00 | 16,978 |
| 2022-10-28 | 478.00 | 520.00 | 460.00 | 490.00 | 4,900.00 | 34,386 |
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.