JOONGANG DNM Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 855.00 | 878.00 | 842.00 | 848.00 | 25,440.00 | 132,365 |
| 2022-01-06 | 849.00 | 899.00 | 827.00 | 852.00 | 25,560.00 | 414,995 |
| 2022-01-05 | 923.00 | 933.00 | 832.00 | 844.00 | 25,320.00 | 618,630 |
| 2022-01-04 | 994.00 | 998.00 | 893.00 | 922.00 | 27,660.00 | 1,166,840 |
| 2022-01-03 | 1,430.00 | 1,435.00 | 1,005.00 | 1,005.00 | 30,150.00 | 1,183,595 |
| 2021-12-30 | 1,400.00 | 1,465.00 | 1,355.00 | 1,435.00 | 43,050.00 | 104,888 |
| 2021-12-29 | 1,500.00 | 1,520.00 | 1,370.00 | 1,385.00 | 41,550.00 | 203,468 |
| 2021-12-28 | 1,510.00 | 1,530.00 | 1,400.00 | 1,520.00 | 45,600.00 | 102,536 |
| 2021-12-27 | 1,565.00 | 1,565.00 | 1,480.00 | 1,510.00 | 45,300.00 | 64,904 |
| 2021-12-24 | 1,690.00 | 1,710.00 | 1,550.00 | 1,570.00 | 47,100.00 | 82,854 |
| 2021-12-23 | 1,695.00 | 1,740.00 | 1,635.00 | 1,670.00 | 50,100.00 | 112,397 |
| 2021-12-22 | 1,510.00 | 1,660.00 | 1,480.00 | 1,660.00 | 49,800.00 | 161,172 |
| 2021-12-21 | 1,480.00 | 1,500.00 | 1,435.00 | 1,500.00 | 45,000.00 | 55,395 |
| 2021-12-20 | 1,440.00 | 1,505.00 | 1,405.00 | 1,480.00 | 44,400.00 | 42,962 |
| 2021-12-17 | 1,460.00 | 1,515.00 | 1,445.00 | 1,475.00 | 44,250.00 | 38,806 |
| 2021-12-16 | 1,525.00 | 1,545.00 | 1,375.00 | 1,500.00 | 45,000.00 | 71,399 |
| 2021-12-15 | 1,600.00 | 1,600.00 | 1,485.00 | 1,525.00 | 45,750.00 | 42,654 |
| 2021-12-14 | 1,595.00 | 1,620.00 | 1,540.00 | 1,600.00 | 48,000.00 | 33,176 |
| 2021-12-13 | 1,640.00 | 1,645.00 | 1,550.00 | 1,595.00 | 47,850.00 | 20,056 |
| 2021-12-10 | 1,575.00 | 1,635.00 | 1,575.00 | 1,620.00 | 48,600.00 | 22,468 |
| 2021-12-09 | 1,570.00 | 1,620.00 | 1,530.00 | 1,620.00 | 48,600.00 | 32,220 |
| 2021-12-08 | 1,610.00 | 1,625.00 | 1,555.00 | 1,570.00 | 47,100.00 | 26,324 |
| 2021-12-07 | 1,665.00 | 1,690.00 | 1,580.00 | 1,590.00 | 47,700.00 | 21,601 |
| 2021-12-06 | 1,610.00 | 1,660.00 | 1,490.00 | 1,655.00 | 49,650.00 | 49,376 |
| 2021-12-03 | 1,560.00 | 1,600.00 | 1,555.00 | 1,580.00 | 47,400.00 | 14,513 |
| 2021-12-02 | 1,560.00 | 1,585.00 | 1,530.00 | 1,575.00 | 47,250.00 | 12,919 |
| 2021-12-01 | 1,600.00 | 1,610.00 | 1,535.00 | 1,600.00 | 48,000.00 | 28,770 |
| 2021-11-30 | 1,630.00 | 1,650.00 | 1,470.00 | 1,645.00 | 49,350.00 | 76,538 |
| 2021-11-29 | 1,650.00 | 1,700.00 | 1,605.00 | 1,630.00 | 48,900.00 | 18,733 |
| 2021-11-26 | 1,670.00 | 1,740.00 | 1,660.00 | 1,700.00 | 51,000.00 | 37,691 |
| 2021-11-25 | 1,700.00 | 1,700.00 | 1,570.00 | 1,670.00 | 50,100.00 | 36,855 |
| 2021-11-24 | 1,730.00 | 1,770.00 | 1,605.00 | 1,655.00 | 49,650.00 | 54,909 |
| 2021-11-23 | 1,770.00 | 1,825.00 | 1,705.00 | 1,730.00 | 51,900.00 | 36,786 |
| 2021-11-22 | 1,845.00 | 1,870.00 | 1,765.00 | 1,800.00 | 54,000.00 | 63,225 |
| 2021-11-19 | 1,820.00 | 1,890.00 | 1,805.00 | 1,815.00 | 54,450.00 | 81,945 |
| 2021-11-18 | 1,880.00 | 1,910.00 | 1,805.00 | 1,820.00 | 54,600.00 | 230,651 |
| 2021-11-17 | 1,775.00 | 1,910.00 | 1,680.00 | 1,810.00 | 54,300.00 | 243,112 |
| 2021-11-16 | 1,760.00 | 1,830.00 | 1,730.00 | 1,775.00 | 53,250.00 | 28,700 |
| 2021-11-15 | 1,730.00 | 1,840.00 | 1,580.00 | 1,795.00 | 53,850.00 | 69,308 |
| 2021-11-12 | 1,820.00 | 1,835.00 | 1,680.00 | 1,760.00 | 52,800.00 | 38,635 |
| 2021-11-11 | 1,790.00 | 1,840.00 | 1,755.00 | 1,805.00 | 54,150.00 | 47,165 |
| 2021-11-10 | 1,910.00 | 1,910.00 | 1,690.00 | 1,805.00 | 54,150.00 | 97,663 |
| 2021-11-09 | 1,855.00 | 1,950.00 | 1,825.00 | 1,910.00 | 57,300.00 | 69,613 |
| 2021-11-08 | 1,825.00 | 1,920.00 | 1,795.00 | 1,840.00 | 55,200.00 | 77,880 |
| 2021-11-05 | 1,800.00 | 1,840.00 | 1,780.00 | 1,815.00 | 54,450.00 | 45,707 |
| 2021-11-04 | 1,830.00 | 1,865.00 | 1,775.00 | 1,800.00 | 54,000.00 | 137,125 |
| 2021-11-03 | 1,605.00 | 1,830.00 | 1,605.00 | 1,800.00 | 54,000.00 | 363,950 |
| 2021-11-02 | 1,580.00 | 1,655.00 | 1,570.00 | 1,630.00 | 48,900.00 | 76,340 |
| 2021-11-01 | 1,570.00 | 1,585.00 | 1,520.00 | 1,570.00 | 47,100.00 | 32,140 |
| 2021-10-29 | 1,510.00 | 1,625.00 | 1,510.00 | 1,570.00 | 47,100.00 | 89,770 |
| 2021-10-28 | 1,555.00 | 1,560.00 | 1,455.00 | 1,510.00 | 45,300.00 | 23,611 |
| 2021-10-27 | 1,550.00 | 1,620.00 | 1,535.00 | 1,540.00 | 46,200.00 | 33,165 |
| 2021-10-26 | 1,560.00 | 1,570.00 | 1,525.00 | 1,550.00 | 46,500.00 | 14,766 |
| 2021-10-25 | 1,590.00 | 1,590.00 | 1,505.00 | 1,560.00 | 46,800.00 | 19,386 |
| 2021-10-22 | 1,610.00 | 1,610.00 | 1,550.00 | 1,595.00 | 47,850.00 | 20,030 |
| 2021-10-21 | 1,625.00 | 1,625.00 | 1,550.00 | 1,590.00 | 47,700.00 | 35,795 |
| 2021-10-20 | 1,605.00 | 1,765.00 | 1,515.00 | 1,595.00 | 47,850.00 | 150,653 |
| 2021-10-19 | 1,465.00 | 1,660.00 | 1,400.00 | 1,555.00 | 46,650.00 | 171,554 |
| 2021-10-18 | 1,400.00 | 1,460.00 | 1,300.00 | 1,460.00 | 43,800.00 | 51,259 |
| 2021-10-15 | 1,480.00 | 1,495.00 | 1,360.00 | 1,420.00 | 42,600.00 | 41,023 |
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.