JOONGANG DNM Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-27 | 483.00 | 493.00 | 475.00 | 479.00 | 4,790.00 | 19,201 |
| 2022-10-26 | 452.00 | 490.00 | 452.00 | 483.00 | 4,830.00 | 39,756 |
| 2022-10-25 | 439.00 | 480.00 | 437.00 | 455.00 | 4,550.00 | 30,311 |
| 2022-10-24 | 437.00 | 447.00 | 433.00 | 438.00 | 4,380.00 | 11,013 |
| 2022-10-21 | 436.00 | 444.00 | 426.00 | 439.00 | 4,390.00 | 16,671 |
| 2022-10-20 | 450.00 | 459.00 | 435.00 | 444.00 | 4,440.00 | 20,150 |
| 2022-10-19 | 452.00 | 466.00 | 451.00 | 453.00 | 4,530.00 | 18,630 |
| 2022-10-18 | 446.00 | 459.00 | 443.00 | 452.00 | 4,520.00 | 18,596 |
| 2022-10-17 | 446.00 | 449.00 | 410.00 | 449.00 | 4,490.00 | 32,093 |
| 2022-10-14 | 430.00 | 472.00 | 430.00 | 446.00 | 4,460.00 | 45,874 |
| 2022-10-13 | 467.00 | 467.00 | 421.00 | 430.00 | 4,300.00 | 63,670 |
| 2022-10-12 | 466.00 | 472.00 | 443.00 | 456.00 | 4,560.00 | 89,174 |
| 2022-10-11 | 507.00 | 507.00 | 452.00 | 466.00 | 4,660.00 | 192,255 |
| 2022-10-07 | 580.00 | 613.00 | 503.00 | 525.00 | 5,250.00 | 1,214,785 |
| 2022-10-06 | 410.00 | 509.00 | 410.00 | 509.00 | 5,090.00 | 265,379 |
| 2022-10-05 | 438.00 | 480.00 | 392.00 | 392.00 | 3,920.00 | 69,065 |
| 2022-10-04 | 446.00 | 446.00 | 424.00 | 438.00 | 4,380.00 | 3,712 |
| 2022-09-30 | 422.00 | 446.00 | 422.00 | 433.00 | 4,330.00 | 8,403 |
| 2022-09-29 | 449.00 | 470.00 | 438.00 | 444.00 | 4,440.00 | 24,546 |
| 2022-09-28 | 448.00 | 448.00 | 408.00 | 434.00 | 4,340.00 | 14,943 |
| 2022-09-27 | 425.00 | 447.00 | 415.00 | 436.00 | 4,360.00 | 14,709 |
| 2022-09-26 | 430.00 | 439.00 | 411.00 | 425.00 | 4,250.00 | 53,632 |
| 2022-09-23 | 456.00 | 463.00 | 439.00 | 445.00 | 4,450.00 | 23,184 |
| 2022-09-22 | 461.00 | 465.00 | 433.00 | 446.00 | 4,460.00 | 23,060 |
| 2022-09-21 | 460.00 | 475.00 | 450.00 | 460.00 | 4,600.00 | 41,250 |
| 2022-09-20 | 495.00 | 520.00 | 495.00 | 499.00 | 4,990.00 | 19,494 |
| 2022-09-19 | 532.00 | 533.00 | 504.00 | 504.00 | 5,040.00 | 6,532 |
| 2022-09-16 | 540.00 | 557.00 | 525.00 | 532.00 | 5,320.00 | 7,972 |
| 2022-09-15 | 550.00 | 559.00 | 523.00 | 540.00 | 5,400.00 | 9,440 |
| 2022-09-14 | 568.00 | 568.00 | 545.00 | 549.00 | 5,490.00 | 7,111 |
| 2022-09-13 | 588.00 | 588.00 | 565.00 | 568.00 | 5,680.00 | 4,932 |
| 2022-09-08 | 574.00 | 597.00 | 571.00 | 571.00 | 5,710.00 | 2,146 |
| 2022-09-07 | 577.00 | 598.00 | 551.00 | 573.00 | 5,730.00 | 7,839 |
| 2022-09-06 | 581.00 | 596.00 | 565.00 | 584.00 | 5,840.00 | 4,811 |
| 2022-09-05 | 595.00 | 605.00 | 560.00 | 576.00 | 5,760.00 | 12,678 |
| 2022-09-02 | 651.00 | 651.00 | 590.00 | 595.00 | 5,950.00 | 29,333 |
| 2022-09-01 | 641.00 | 648.00 | 622.00 | 638.00 | 6,380.00 | 11,988 |
| 2022-08-31 | 656.00 | 656.00 | 638.00 | 651.00 | 6,510.00 | 9,721 |
| 2022-08-30 | 654.00 | 669.00 | 643.00 | 646.00 | 6,460.00 | 7,595 |
| 2022-08-29 | 669.00 | 675.00 | 647.00 | 654.00 | 6,540.00 | 10,573 |
| 2022-08-26 | 676.00 | 689.00 | 674.00 | 688.00 | 6,880.00 | 5,427 |
| 2022-08-25 | 690.00 | 690.00 | 678.00 | 682.00 | 6,820.00 | 2,701 |
| 2022-08-24 | 658.00 | 689.00 | 658.00 | 688.00 | 6,880.00 | 7,131 |
| 2022-08-23 | 676.00 | 685.00 | 660.00 | 678.00 | 6,780.00 | 5,256 |
| 2022-08-22 | 676.00 | 697.00 | 658.00 | 676.00 | 6,760.00 | 6,749 |
| 2022-08-19 | 682.00 | 707.00 | 670.00 | 676.00 | 6,760.00 | 13,234 |
| 2022-08-18 | 709.00 | 709.00 | 672.00 | 682.00 | 6,820.00 | 9,543 |
| 2022-08-17 | 694.00 | 705.00 | 690.00 | 693.00 | 6,930.00 | 6,280 |
| 2022-08-16 | 699.00 | 710.00 | 664.00 | 694.00 | 6,940.00 | 10,562 |
| 2022-08-12 | 698.00 | 708.00 | 690.00 | 708.00 | 7,080.00 | 10,187 |
| 2022-08-11 | 682.00 | 699.00 | 681.00 | 690.00 | 6,900.00 | 8,019 |
| 2022-08-10 | 698.00 | 700.00 | 662.00 | 682.00 | 6,820.00 | 14,666 |
| 2022-08-09 | 702.00 | 705.00 | 662.00 | 698.00 | 6,980.00 | 5,933 |
| 2022-08-08 | 711.00 | 713.00 | 699.00 | 702.00 | 7,020.00 | 4,631 |
| 2022-08-05 | 714.00 | 719.00 | 707.00 | 712.00 | 7,120.00 | 6,328 |
| 2022-08-04 | 707.00 | 717.00 | 706.00 | 714.00 | 7,140.00 | 6,284 |
| 2022-08-03 | 701.00 | 712.00 | 698.00 | 707.00 | 7,070.00 | 5,125 |
| 2022-08-02 | 730.00 | 730.00 | 698.00 | 701.00 | 7,010.00 | 14,684 |
| 2022-08-01 | 715.00 | 730.00 | 709.00 | 724.00 | 7,240.00 | 7,582 |
| 2022-07-29 | 715.00 | 727.00 | 715.00 | 721.00 | 7,210.00 | 13,898 |
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.