JOONGANG DNM Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 721.00 | 727.00 | 712.00 | 721.00 | 7,210.00 | 8,080 |
| 2022-07-27 | 722.00 | 726.00 | 716.00 | 720.00 | 7,200.00 | 5,169 |
| 2022-07-26 | 727.00 | 727.00 | 710.00 | 722.00 | 7,220.00 | 7,392 |
| 2022-07-25 | 727.00 | 732.00 | 715.00 | 716.00 | 7,160.00 | 9,403 |
| 2022-07-22 | 715.00 | 750.00 | 714.00 | 727.00 | 7,270.00 | 39,072 |
| 2022-07-21 | 720.00 | 755.00 | 700.00 | 718.00 | 7,180.00 | 52,378 |
| 2022-07-20 | 737.00 | 818.00 | 710.00 | 720.00 | 7,200.00 | 263,144 |
| 2022-07-19 | 674.00 | 695.00 | 671.00 | 692.00 | 6,920.00 | 15,058 |
| 2022-07-18 | 671.00 | 684.00 | 666.00 | 671.00 | 6,710.00 | 7,887 |
| 2022-07-15 | 692.00 | 693.00 | 663.00 | 671.00 | 6,710.00 | 11,467 |
| 2022-07-14 | 691.00 | 695.00 | 674.00 | 680.00 | 6,800.00 | 7,813 |
| 2022-07-13 | 693.00 | 704.00 | 678.00 | 691.00 | 6,910.00 | 8,688 |
| 2022-07-12 | 733.00 | 733.00 | 685.00 | 691.00 | 6,910.00 | 11,519 |
| 2022-07-11 | 719.00 | 730.00 | 706.00 | 714.00 | 7,140.00 | 5,337 |
| 2022-07-08 | 709.00 | 729.00 | 708.00 | 712.00 | 7,120.00 | 9,874 |
| 2022-07-07 | 688.00 | 710.00 | 688.00 | 705.00 | 7,050.00 | 7,419 |
| 2022-07-06 | 710.00 | 725.00 | 688.00 | 702.00 | 7,020.00 | 16,278 |
| 2022-07-05 | 698.00 | 709.00 | 675.00 | 697.00 | 6,970.00 | 10,797 |
| 2022-07-04 | 676.00 | 699.00 | 650.00 | 681.00 | 6,810.00 | 6,234 |
| 2022-07-01 | 703.00 | 719.00 | 673.00 | 676.00 | 6,760.00 | 14,354 |
| 2022-06-30 | 730.00 | 730.00 | 681.00 | 703.00 | 7,030.00 | 12,486 |
| 2022-06-29 | 691.00 | 729.00 | 691.00 | 713.00 | 7,130.00 | 13,956 |
| 2022-06-28 | 660.00 | 741.00 | 660.00 | 710.00 | 7,100.00 | 45,553 |
| 2022-06-27 | 661.00 | 685.00 | 651.00 | 679.00 | 6,790.00 | 14,467 |
| 2022-06-24 | 664.00 | 670.00 | 615.00 | 659.00 | 6,590.00 | 15,805 |
| 2022-06-23 | 682.00 | 718.00 | 644.00 | 644.00 | 6,440.00 | 26,426 |
| 2022-06-22 | 712.00 | 742.00 | 685.00 | 699.00 | 6,990.00 | 17,210 |
| 2022-06-21 | 706.00 | 760.00 | 701.00 | 721.00 | 7,210.00 | 19,075 |
| 2022-06-20 | 759.00 | 765.00 | 710.00 | 727.00 | 7,270.00 | 45,470 |
| 2022-06-17 | 768.00 | 777.00 | 755.00 | 769.00 | 7,690.00 | 33,943 |
| 2022-06-16 | 767.00 | 791.00 | 767.00 | 781.00 | 7,810.00 | 16,524 |
| 2022-06-15 | 794.00 | 805.00 | 767.00 | 774.00 | 7,740.00 | 37,718 |
| 2022-06-14 | 795.00 | 805.00 | 773.00 | 793.00 | 7,930.00 | 22,261 |
| 2022-06-13 | 854.00 | 855.00 | 805.00 | 805.00 | 8,050.00 | 21,181 |
| 2022-06-10 | 845.00 | 857.00 | 840.00 | 854.00 | 8,540.00 | 12,957 |
| 2022-06-09 | 863.00 | 868.00 | 853.00 | 860.00 | 8,600.00 | 14,479 |
| 2022-06-08 | 860.00 | 863.00 | 850.00 | 863.00 | 8,630.00 | 22,301 |
| 2022-06-07 | 852.00 | 889.00 | 852.00 | 859.00 | 8,590.00 | 30,797 |
| 2022-06-03 | 849.00 | 860.00 | 838.00 | 852.00 | 8,520.00 | 16,347 |
| 2022-06-02 | 881.00 | 969.00 | 846.00 | 846.00 | 8,460.00 | 146,296 |
| 2022-05-31 | 818.00 | 826.00 | 801.00 | 825.00 | 8,250.00 | 43,375 |
| 2022-05-30 | 813.00 | 831.00 | 796.00 | 809.00 | 8,090.00 | 30,215 |
| 2022-05-27 | 820.00 | 829.00 | 801.00 | 803.00 | 8,030.00 | 15,945 |
| 2022-05-26 | 806.00 | 820.00 | 805.00 | 814.00 | 8,140.00 | 11,877 |
| 2022-05-25 | 807.00 | 815.00 | 800.00 | 809.00 | 8,090.00 | 18,474 |
| 2022-05-24 | 834.00 | 850.00 | 806.00 | 812.00 | 8,120.00 | 20,374 |
| 2022-05-23 | 839.00 | 840.00 | 814.00 | 824.00 | 8,240.00 | 21,620 |
| 2022-05-20 | 833.00 | 870.00 | 825.00 | 833.00 | 8,330.00 | 20,364 |
| 2022-05-19 | 840.00 | 864.00 | 780.00 | 843.00 | 8,430.00 | 57,719 |
| 2022-05-18 | 864.00 | 865.00 | 835.00 | 840.00 | 8,400.00 | 22,458 |
| 2022-05-17 | 877.00 | 885.00 | 810.00 | 865.00 | 8,650.00 | 59,212 |
| 2022-05-16 | 928.00 | 929.00 | 870.00 | 892.00 | 8,920.00 | 65,950 |
| 2022-05-13 | 912.00 | 940.00 | 910.00 | 920.00 | 9,200.00 | 44,178 |
| 2022-05-12 | 986.00 | 986.00 | 914.00 | 924.00 | 9,240.00 | 96,688 |
| 2022-05-11 | 1,055.00 | 1,160.00 | 969.00 | 990.00 | 9,900.00 | 261,230 |
| 2022-05-10 | 980.00 | 1,270.00 | 948.00 | 1,020.00 | 10,200.00 | 1,270,862 |
| 2022-04-14 | 325.00 | 339.00 | 311.00 | 316.00 | 9,480.00 | 96,185 |
| 2022-04-13 | 325.00 | 354.00 | 325.00 | 331.00 | 9,930.00 | 77,865 |
| 2022-04-12 | 345.00 | 345.00 | 321.00 | 330.00 | 9,900.00 | 65,457 |
| 2022-04-11 | 360.00 | 360.00 | 337.00 | 345.00 | 10,350.00 | 69,630 |
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.