JOONGANG DNM Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 365.00 | 375.00 | 358.00 | 360.00 | 10,800.00 | 64,887 |
| 2022-04-07 | 378.00 | 381.00 | 365.00 | 367.00 | 11,010.00 | 63,048 |
| 2022-04-06 | 386.00 | 408.00 | 377.00 | 384.00 | 11,520.00 | 107,550 |
| 2022-04-05 | 388.00 | 390.00 | 375.00 | 380.00 | 11,400.00 | 55,395 |
| 2022-04-04 | 394.00 | 397.00 | 387.00 | 387.00 | 11,610.00 | 63,462 |
| 2022-04-01 | 390.00 | 405.00 | 389.00 | 393.00 | 11,790.00 | 81,729 |
| 2022-03-31 | 426.00 | 456.00 | 403.00 | 403.00 | 12,090.00 | 267,918 |
| 2022-03-30 | 403.00 | 416.00 | 390.00 | 396.00 | 11,880.00 | 118,417 |
| 2022-03-29 | 394.00 | 403.00 | 379.00 | 400.00 | 12,000.00 | 79,516 |
| 2022-03-28 | 392.00 | 399.00 | 379.00 | 394.00 | 11,820.00 | 80,538 |
| 2022-03-25 | 396.00 | 410.00 | 387.00 | 392.00 | 11,760.00 | 168,135 |
| 2022-03-24 | 396.00 | 427.00 | 389.00 | 405.00 | 12,150.00 | 208,410 |
| 2022-03-23 | 425.00 | 433.00 | 416.00 | 420.00 | 12,600.00 | 106,626 |
| 2022-03-22 | 444.00 | 447.00 | 415.00 | 424.00 | 12,720.00 | 155,933 |
| 2022-03-21 | 439.00 | 450.00 | 431.00 | 440.00 | 13,200.00 | 138,956 |
| 2022-03-18 | 453.00 | 462.00 | 435.00 | 439.00 | 13,170.00 | 310,204 |
| 2022-03-17 | 475.00 | 498.00 | 428.00 | 452.00 | 13,560.00 | 1,001,422 |
| 2022-03-16 | 502.00 | 612.00 | 495.00 | 551.00 | 16,530.00 | 3,039,907 |
| 2022-03-15 | 359.00 | 471.00 | 359.00 | 471.00 | 14,130.00 | 784,494 |
| 2022-03-14 | 375.00 | 375.00 | 351.00 | 363.00 | 10,890.00 | 89,667 |
| 2022-03-11 | 369.00 | 389.00 | 369.00 | 373.00 | 11,190.00 | 48,210 |
| 2022-03-10 | 363.00 | 374.00 | 361.00 | 369.00 | 11,070.00 | 28,342 |
| 2022-03-08 | 367.00 | 387.00 | 355.00 | 362.00 | 10,860.00 | 76,560 |
| 2022-03-07 | 393.00 | 393.00 | 354.00 | 368.00 | 11,040.00 | 95,389 |
| 2022-03-04 | 414.00 | 415.00 | 390.00 | 393.00 | 11,790.00 | 86,864 |
| 2022-03-03 | 413.00 | 418.00 | 405.00 | 412.00 | 12,360.00 | 68,636 |
| 2022-03-02 | 409.00 | 420.00 | 407.00 | 411.00 | 12,330.00 | 63,969 |
| 2022-02-28 | 420.00 | 425.00 | 411.00 | 417.00 | 12,510.00 | 37,255 |
| 2022-02-25 | 419.00 | 428.00 | 414.00 | 419.00 | 12,570.00 | 43,004 |
| 2022-02-24 | 435.00 | 440.00 | 413.00 | 418.00 | 12,540.00 | 78,887 |
| 2022-02-23 | 444.00 | 455.00 | 434.00 | 434.00 | 13,020.00 | 99,146 |
| 2022-02-22 | 459.00 | 494.00 | 442.00 | 446.00 | 13,380.00 | 108,146 |
| 2022-02-21 | 462.00 | 470.00 | 456.00 | 466.00 | 13,980.00 | 35,727 |
| 2022-02-18 | 459.00 | 475.00 | 450.00 | 464.00 | 13,920.00 | 63,411 |
| 2022-02-17 | 451.00 | 507.00 | 406.00 | 462.00 | 13,860.00 | 322,092 |
| 2022-02-16 | 477.00 | 494.00 | 477.00 | 492.00 | 14,760.00 | 52,242 |
| 2022-02-15 | 474.00 | 492.00 | 474.00 | 474.00 | 14,220.00 | 54,118 |
| 2022-02-14 | 498.00 | 501.00 | 480.00 | 480.00 | 14,400.00 | 47,299 |
| 2022-02-11 | 528.00 | 528.00 | 503.00 | 503.00 | 15,090.00 | 56,959 |
| 2022-02-10 | 514.00 | 536.00 | 507.00 | 526.00 | 15,780.00 | 80,352 |
| 2022-02-09 | 511.00 | 522.00 | 505.00 | 513.00 | 15,390.00 | 52,529 |
| 2022-02-08 | 540.00 | 549.00 | 498.00 | 510.00 | 15,300.00 | 113,894 |
| 2022-02-07 | 562.00 | 566.00 | 530.00 | 547.00 | 16,410.00 | 77,065 |
| 2022-02-04 | 560.00 | 614.00 | 552.00 | 561.00 | 16,830.00 | 152,481 |
| 2022-02-03 | 619.00 | 619.00 | 544.00 | 559.00 | 16,770.00 | 282,443 |
| 2022-01-28 | 503.00 | 510.00 | 475.00 | 499.00 | 14,970.00 | 109,381 |
| 2022-01-27 | 515.00 | 558.00 | 495.00 | 500.00 | 15,000.00 | 152,802 |
| 2022-01-26 | 496.00 | 540.00 | 493.00 | 517.00 | 15,510.00 | 148,931 |
| 2022-01-25 | 546.00 | 556.00 | 492.00 | 500.00 | 15,000.00 | 157,098 |
| 2022-01-24 | 593.00 | 598.00 | 523.00 | 546.00 | 16,380.00 | 237,377 |
| 2022-01-21 | 625.00 | 685.00 | 592.00 | 602.00 | 18,060.00 | 205,632 |
| 2022-01-20 | 639.00 | 644.00 | 609.00 | 625.00 | 18,750.00 | 144,487 |
| 2022-01-19 | 649.00 | 675.00 | 630.00 | 639.00 | 19,170.00 | 128,044 |
| 2022-01-18 | 698.00 | 710.00 | 655.00 | 660.00 | 19,800.00 | 162,288 |
| 2022-01-17 | 723.00 | 725.00 | 670.00 | 693.00 | 20,790.00 | 137,747 |
| 2022-01-14 | 733.00 | 753.00 | 722.00 | 726.00 | 21,780.00 | 94,076 |
| 2022-01-13 | 770.00 | 789.00 | 744.00 | 746.00 | 22,380.00 | 140,283 |
| 2022-01-12 | 734.00 | 794.00 | 721.00 | 750.00 | 22,500.00 | 389,356 |
| 2022-01-11 | 825.00 | 833.00 | 663.00 | 733.00 | 21,990.00 | 809,165 |
| 2022-01-10 | 847.00 | 855.00 | 828.00 | 830.00 | 24,900.00 | 122,353 |
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.