JOONGANG DNM Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-06 | 1,504.00 | 1,642.00 | 1,495.00 | 1,499.00 | 14,990.00 | 651,366 |
| 2026-04-03 | 1,520.00 | 1,591.00 | 1,484.00 | 1,504.00 | 15,040.00 | 317,823 |
| 2026-04-02 | 1,500.00 | 1,743.00 | 1,445.00 | 1,484.00 | 14,840.00 | 975,231 |
| 2026-04-01 | 1,550.00 | 1,559.00 | 1,420.00 | 1,494.00 | 14,940.00 | 324,627 |
| 2026-03-31 | 1,517.00 | 1,830.00 | 1,484.00 | 1,490.00 | 14,900.00 | 1,526,216 |
| 2026-03-30 | 1,480.00 | 1,600.00 | 1,366.00 | 1,490.00 | 14,900.00 | 177,221 |
| 2026-03-27 | 1,628.00 | 1,693.00 | 1,500.00 | 1,551.00 | 15,510.00 | 435,559 |
| 2026-03-26 | 1,871.00 | 2,050.00 | 1,613.00 | 1,630.00 | 16,300.00 | 2,426,685 |
| 2026-03-25 | 1,399.00 | 1,700.00 | 1,330.00 | 1,700.00 | 17,000.00 | 1,190,423 |
| 2026-03-24 | 1,287.00 | 1,537.00 | 1,260.00 | 1,308.00 | 13,080.00 | 765,153 |
| 2026-03-23 | 1,491.00 | 1,519.00 | 1,392.00 | 1,431.00 | 14,310.00 | 277,203 |
| 2026-03-20 | 1,609.00 | 1,644.00 | 1,565.00 | 1,569.00 | 15,690.00 | 188,465 |
| 2026-03-19 | 1,662.00 | 1,662.00 | 1,611.00 | 1,613.00 | 16,130.00 | 120,316 |
| 2026-03-18 | 1,711.00 | 1,745.00 | 1,665.00 | 1,682.00 | 16,820.00 | 100,087 |
| 2026-03-17 | 1,678.00 | 1,722.00 | 1,650.00 | 1,685.00 | 16,850.00 | 96,289 |
| 2026-03-16 | 1,726.00 | 1,728.00 | 1,640.00 | 1,647.00 | 16,470.00 | 167,078 |
| 2026-03-13 | 1,719.00 | 1,735.00 | 1,655.00 | 1,729.00 | 17,290.00 | 99,544 |
| 2026-03-12 | 1,740.00 | 1,790.00 | 1,711.00 | 1,745.00 | 17,450.00 | 79,032 |
| 2026-03-11 | 1,800.00 | 1,852.00 | 1,733.00 | 1,748.00 | 17,480.00 | 130,245 |
| 2026-03-10 | 1,830.00 | 1,835.00 | 1,736.00 | 1,795.00 | 17,950.00 | 108,977 |
| 2026-03-09 | 1,785.00 | 1,826.00 | 1,672.00 | 1,749.00 | 17,490.00 | 174,902 |
| 2026-03-06 | 1,820.00 | 1,926.00 | 1,775.00 | 1,904.00 | 19,040.00 | 153,836 |
| 2026-03-05 | 1,910.00 | 1,918.00 | 1,801.00 | 1,820.00 | 18,200.00 | 181,037 |
| 2026-03-04 | 1,927.00 | 1,950.00 | 1,617.00 | 1,720.00 | 17,200.00 | 358,142 |
| 2026-03-03 | 2,160.00 | 2,175.00 | 1,990.00 | 1,990.00 | 19,900.00 | 307,789 |
| 2026-02-27 | 2,265.00 | 2,270.00 | 2,190.00 | 2,205.00 | 22,050.00 | 242,978 |
| 2026-02-26 | 2,395.00 | 2,395.00 | 2,235.00 | 2,290.00 | 22,900.00 | 240,681 |
| 2026-02-25 | 2,300.00 | 2,365.00 | 2,250.00 | 2,315.00 | 23,150.00 | 182,830 |
| 2026-02-24 | 2,250.00 | 2,330.00 | 2,230.00 | 2,275.00 | 22,750.00 | 123,572 |
| 2026-02-23 | 2,285.00 | 2,400.00 | 2,230.00 | 2,250.00 | 22,500.00 | 149,547 |
| 2026-02-20 | 2,350.00 | 2,355.00 | 2,245.00 | 2,260.00 | 22,600.00 | 116,609 |
| 2026-02-19 | 2,235.00 | 2,335.00 | 2,175.00 | 2,310.00 | 23,100.00 | 154,156 |
| 2026-02-13 | 2,280.00 | 2,305.00 | 2,220.00 | 2,230.00 | 22,300.00 | 117,124 |
| 2026-02-12 | 2,325.00 | 2,350.00 | 2,275.00 | 2,305.00 | 23,050.00 | 109,799 |
| 2026-02-11 | 2,380.00 | 2,380.00 | 2,300.00 | 2,310.00 | 23,100.00 | 87,386 |
| 2026-02-10 | 2,410.00 | 2,430.00 | 2,355.00 | 2,365.00 | 23,650.00 | 109,306 |
| 2026-02-09 | 2,345.00 | 2,420.00 | 2,340.00 | 2,390.00 | 23,900.00 | 145,989 |
| 2026-02-06 | 2,280.00 | 2,285.00 | 2,160.00 | 2,275.00 | 22,750.00 | 192,634 |
| 2026-02-05 | 2,415.00 | 2,430.00 | 2,320.00 | 2,330.00 | 23,300.00 | 191,494 |
| 2026-02-04 | 2,465.00 | 2,540.00 | 2,380.00 | 2,445.00 | 24,450.00 | 213,062 |
| 2026-02-03 | 2,570.00 | 2,605.00 | 2,380.00 | 2,465.00 | 24,650.00 | 208,613 |
| 2026-02-02 | 2,685.00 | 2,692.00 | 2,440.00 | 2,490.00 | 24,900.00 | 321,515 |
| 2026-01-30 | 2,805.00 | 2,960.00 | 2,615.00 | 2,725.00 | 27,250.00 | 613,204 |
| 2026-01-29 | 2,795.00 | 3,060.00 | 2,660.00 | 2,830.00 | 28,300.00 | 620,421 |
| 2026-01-28 | 2,590.00 | 2,770.00 | 2,590.00 | 2,745.00 | 27,450.00 | 523,942 |
| 2026-01-27 | 2,640.00 | 2,745.00 | 2,570.00 | 2,585.00 | 25,850.00 | 299,853 |
| 2026-01-26 | 2,640.00 | 2,885.00 | 2,640.00 | 2,680.00 | 26,800.00 | 575,920 |
| 2026-01-23 | 2,785.00 | 2,925.00 | 2,530.00 | 2,635.00 | 26,350.00 | 1,118,189 |
| 2026-01-22 | 2,160.00 | 2,780.00 | 2,160.00 | 2,780.00 | 27,800.00 | 2,567,090 |
| 2026-01-21 | 2,210.00 | 2,210.00 | 2,110.00 | 2,140.00 | 21,400.00 | 154,883 |
| 2026-01-20 | 2,165.00 | 2,310.00 | 2,110.00 | 2,270.00 | 22,700.00 | 264,074 |
| 2026-01-19 | 2,145.00 | 2,180.00 | 2,065.00 | 2,165.00 | 21,650.00 | 198,052 |
| 2026-01-16 | 2,280.00 | 2,280.00 | 2,130.00 | 2,145.00 | 21,450.00 | 173,721 |
| 2026-01-15 | 2,220.00 | 2,255.00 | 2,200.00 | 2,250.00 | 22,500.00 | 106,894 |
| 2026-01-14 | 2,330.00 | 2,330.00 | 2,205.00 | 2,220.00 | 22,200.00 | 143,139 |
| 2026-01-13 | 2,260.00 | 2,335.00 | 2,190.00 | 2,330.00 | 23,300.00 | 161,555 |
| 2026-01-12 | 2,250.00 | 2,295.00 | 2,190.00 | 2,240.00 | 22,400.00 | 125,314 |
| 2026-01-09 | 2,280.00 | 2,300.00 | 2,235.00 | 2,270.00 | 22,700.00 | 93,701 |
| 2026-01-08 | 2,400.00 | 2,400.00 | 2,235.00 | 2,280.00 | 22,800.00 | 225,782 |
| 2026-01-07 | 2,485.00 | 2,540.00 | 2,340.00 | 2,400.00 | 24,000.00 | 116,743 |
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.