JOONGANG DNM Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | 2,355.00 | 2,390.00 | 2,230.00 | 2,230.00 | 22,300.00 | 206,153 |
| 2025-07-08 | 2,365.00 | 2,420.00 | 2,310.00 | 2,325.00 | 23,250.00 | 145,816 |
| 2025-07-07 | 2,445.00 | 2,470.00 | 2,320.00 | 2,370.00 | 23,700.00 | 224,613 |
| 2025-07-04 | 2,440.00 | 2,560.00 | 2,370.00 | 2,480.00 | 24,800.00 | 477,782 |
| 2025-07-03 | 2,120.00 | 2,615.00 | 2,110.00 | 2,480.00 | 24,800.00 | 2,069,782 |
| 2025-07-02 | 2,010.00 | 2,270.00 | 1,998.00 | 2,105.00 | 21,050.00 | 567,161 |
| 2025-07-01 | 2,020.00 | 2,155.00 | 1,990.00 | 2,035.00 | 20,350.00 | 227,184 |
| 2025-06-30 | 2,100.00 | 2,145.00 | 2,070.00 | 2,075.00 | 20,750.00 | 86,236 |
| 2025-06-27 | 2,280.00 | 2,290.00 | 2,110.00 | 2,130.00 | 21,300.00 | 162,572 |
| 2025-06-26 | 2,355.00 | 2,420.00 | 2,260.00 | 2,265.00 | 22,650.00 | 135,856 |
| 2025-06-25 | 2,805.00 | 2,850.00 | 2,405.00 | 2,410.00 | 24,100.00 | 550,245 |
| 2025-06-24 | 2,165.00 | 2,365.00 | 2,165.00 | 2,335.00 | 23,350.00 | 149,552 |
| 2025-06-23 | 2,175.00 | 2,180.00 | 2,075.00 | 2,145.00 | 21,450.00 | 146,189 |
| 2025-06-20 | 2,385.00 | 2,415.00 | 2,270.00 | 2,275.00 | 22,750.00 | 202,398 |
| 2025-06-19 | 2,365.00 | 2,420.00 | 2,250.00 | 2,350.00 | 23,500.00 | 122,470 |
| 2025-06-18 | 2,275.00 | 2,390.00 | 2,245.00 | 2,330.00 | 23,300.00 | 149,756 |
| 2025-06-17 | 2,365.00 | 2,460.00 | 2,250.00 | 2,300.00 | 23,000.00 | 179,885 |
| 2025-06-16 | 2,405.00 | 2,435.00 | 2,310.00 | 2,375.00 | 23,750.00 | 190,194 |
| 2025-06-13 | 2,660.00 | 2,675.00 | 2,505.00 | 2,515.00 | 25,150.00 | 193,525 |
| 2025-06-12 | 2,815.00 | 2,880.00 | 2,680.00 | 2,690.00 | 26,900.00 | 204,943 |
| 2025-06-11 | 2,815.00 | 2,925.00 | 2,790.00 | 2,805.00 | 28,050.00 | 111,615 |
| 2025-06-10 | 3,050.00 | 3,050.00 | 2,750.00 | 2,775.00 | 27,750.00 | 192,861 |
| 2025-06-09 | 3,125.00 | 3,125.00 | 3,000.00 | 3,010.00 | 30,100.00 | 84,214 |
| 2025-06-05 | 3,100.00 | 3,240.00 | 3,020.00 | 3,140.00 | 31,400.00 | 75,207 |
| 2025-06-04 | 3,115.00 | 3,195.00 | 3,090.00 | 3,110.00 | 31,100.00 | 86,255 |
| 2025-06-02 | 3,185.00 | 3,200.00 | 3,055.00 | 3,070.00 | 30,700.00 | 68,832 |
| 2025-05-30 | 3,150.00 | 3,255.00 | 3,035.00 | 3,110.00 | 31,100.00 | 186,685 |
| 2025-05-29 | 3,175.00 | 3,240.00 | 3,100.00 | 3,150.00 | 31,500.00 | 80,184 |
| 2025-05-28 | 3,130.00 | 3,250.00 | 3,030.00 | 3,160.00 | 31,600.00 | 164,497 |
| 2025-05-27 | 3,090.00 | 3,145.00 | 3,035.00 | 3,090.00 | 30,900.00 | 59,289 |
| 2025-05-26 | 2,970.00 | 3,150.00 | 2,970.00 | 3,070.00 | 30,700.00 | 77,397 |
| 2025-05-23 | 3,255.00 | 3,260.00 | 2,930.00 | 3,055.00 | 30,550.00 | 136,333 |
| 2025-05-22 | 3,160.00 | 3,280.00 | 3,030.00 | 3,210.00 | 32,100.00 | 132,478 |
| 2025-05-21 | 3,120.00 | 3,350.00 | 3,110.00 | 3,180.00 | 31,800.00 | 182,347 |
| 2025-05-20 | 3,495.00 | 3,560.00 | 3,255.00 | 3,260.00 | 32,600.00 | 105,193 |
| 2025-05-19 | 3,460.00 | 3,540.00 | 3,405.00 | 3,490.00 | 34,900.00 | 56,395 |
| 2025-05-16 | 3,665.00 | 3,715.00 | 3,445.00 | 3,555.00 | 35,550.00 | 100,572 |
| 2025-05-15 | 3,705.00 | 3,860.00 | 3,660.00 | 3,750.00 | 37,500.00 | 67,930 |
| 2025-05-14 | 3,700.00 | 3,795.00 | 3,600.00 | 3,745.00 | 37,450.00 | 64,542 |
| 2025-05-13 | 3,890.00 | 3,945.00 | 3,670.00 | 3,695.00 | 36,950.00 | 67,813 |
| 2025-05-12 | 3,725.00 | 3,910.00 | 3,690.00 | 3,750.00 | 37,500.00 | 73,055 |
| 2025-05-09 | 3,930.00 | 3,945.00 | 3,705.00 | 3,715.00 | 37,150.00 | 72,551 |
| 2025-05-08 | 3,915.00 | 3,960.00 | 3,835.00 | 3,900.00 | 39,000.00 | 61,999 |
| 2025-05-07 | 4,220.00 | 4,220.00 | 3,815.00 | 3,875.00 | 38,750.00 | 160,157 |
| 2025-05-02 | 4,370.00 | 4,500.00 | 4,250.00 | 4,285.00 | 42,850.00 | 58,405 |
| 2025-04-30 | 4,555.00 | 4,590.00 | 4,315.00 | 4,400.00 | 44,000.00 | 58,233 |
| 2025-04-29 | 4,550.00 | 4,615.00 | 4,455.00 | 4,545.00 | 45,450.00 | 44,068 |
| 2025-04-28 | 4,715.00 | 4,825.00 | 4,445.00 | 4,480.00 | 44,800.00 | 103,441 |
| 2025-04-25 | 4,805.00 | 4,805.00 | 4,610.00 | 4,665.00 | 46,650.00 | 57,259 |
| 2025-04-24 | 4,900.00 | 4,955.00 | 4,705.00 | 4,760.00 | 47,600.00 | 119,685 |
| 2025-04-23 | 4,620.00 | 4,940.00 | 4,620.00 | 4,780.00 | 47,800.00 | 196,474 |
| 2025-04-22 | 4,490.00 | 4,695.00 | 4,405.00 | 4,490.00 | 44,900.00 | 135,558 |
| 2025-04-21 | 4,770.00 | 4,770.00 | 4,530.00 | 4,570.00 | 45,700.00 | 94,988 |
| 2025-04-18 | 4,850.00 | 5,330.00 | 4,620.00 | 4,760.00 | 47,600.00 | 263,417 |
| 2025-04-17 | 5,250.00 | 5,400.00 | 4,890.00 | 4,950.00 | 49,500.00 | 172,204 |
| 2025-04-16 | 5,250.00 | 6,000.00 | 5,000.00 | 5,140.00 | 51,400.00 | 520,192 |
| 2025-04-15 | 4,800.00 | 5,580.00 | 4,540.00 | 5,280.00 | 52,800.00 | 666,310 |
| 2025-04-14 | 4,280.00 | 4,470.00 | 4,090.00 | 4,330.00 | 43,300.00 | 185,237 |
| 2025-04-11 | 3,850.00 | 4,450.00 | 3,760.00 | 4,185.00 | 41,850.00 | 341,602 |
| 2025-04-10 | 3,685.00 | 3,945.00 | 3,450.00 | 3,885.00 | 38,850.00 | 154,525 |
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.