JOONGANG DNM Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 3,510.00 | 3,625.00 | 3,300.00 | 3,380.00 | 33,800.00 | 117,131 |
| 2025-04-08 | 3,930.00 | 4,025.00 | 3,555.00 | 3,560.00 | 35,600.00 | 135,111 |
| 2025-04-07 | 3,920.00 | 3,955.00 | 3,750.00 | 3,760.00 | 37,600.00 | 104,645 |
| 2025-04-04 | 3,900.00 | 4,435.00 | 3,810.00 | 4,110.00 | 41,100.00 | 380,321 |
| 2025-04-03 | 3,450.00 | 3,945.00 | 3,445.00 | 3,890.00 | 38,900.00 | 112,089 |
| 2025-04-02 | 3,855.00 | 3,875.00 | 3,540.00 | 3,585.00 | 35,850.00 | 104,897 |
| 2025-04-01 | 3,585.00 | 3,790.00 | 3,485.00 | 3,690.00 | 36,900.00 | 100,206 |
| 2025-03-31 | 3,850.00 | 3,855.00 | 3,440.00 | 3,470.00 | 34,700.00 | 138,246 |
| 2025-03-28 | 3,800.00 | 4,040.00 | 3,770.00 | 3,925.00 | 39,250.00 | 162,968 |
| 2025-03-27 | 4,050.00 | 4,075.00 | 3,900.00 | 3,915.00 | 39,150.00 | 92,984 |
| 2025-03-26 | 3,915.00 | 4,130.00 | 3,745.00 | 4,065.00 | 40,650.00 | 225,363 |
| 2025-03-25 | 4,100.00 | 4,160.00 | 3,850.00 | 3,915.00 | 39,150.00 | 188,196 |
| 2025-03-24 | 4,625.00 | 4,625.00 | 4,060.00 | 4,070.00 | 40,700.00 | 295,178 |
| 2025-03-21 | 4,005.00 | 4,380.00 | 3,870.00 | 4,275.00 | 42,750.00 | 353,405 |
| 2025-03-20 | 4,095.00 | 4,200.00 | 3,940.00 | 4,005.00 | 40,050.00 | 200,091 |
| 2025-03-19 | 4,170.00 | 4,340.00 | 4,015.00 | 4,060.00 | 40,600.00 | 257,192 |
| 2025-03-18 | 4,330.00 | 4,475.00 | 4,160.00 | 4,170.00 | 41,700.00 | 163,987 |
| 2025-03-17 | 4,430.00 | 4,675.00 | 4,200.00 | 4,310.00 | 43,100.00 | 239,496 |
| 2025-03-14 | 4,705.00 | 4,745.00 | 4,415.00 | 4,415.00 | 44,150.00 | 181,137 |
| 2025-03-13 | 4,700.00 | 5,370.00 | 4,685.00 | 4,700.00 | 47,000.00 | 532,053 |
| 2025-03-12 | 4,630.00 | 4,705.00 | 4,540.00 | 4,620.00 | 46,200.00 | 131,827 |
| 2025-03-11 | 4,270.00 | 4,655.00 | 4,260.00 | 4,595.00 | 45,950.00 | 252,631 |
| 2025-03-10 | 4,675.00 | 4,760.00 | 4,370.00 | 4,590.00 | 45,900.00 | 435,123 |
| 2025-03-07 | 4,900.00 | 5,220.00 | 4,670.00 | 4,795.00 | 47,950.00 | 422,379 |
| 2025-03-06 | 5,590.00 | 5,740.00 | 4,950.00 | 5,190.00 | 51,900.00 | 571,496 |
| 2025-03-05 | 5,800.00 | 6,050.00 | 5,630.00 | 5,740.00 | 57,400.00 | 152,028 |
| 2025-03-04 | 6,120.00 | 6,250.00 | 5,810.00 | 5,880.00 | 58,800.00 | 127,480 |
| 2025-02-28 | 6,520.00 | 6,520.00 | 6,250.00 | 6,300.00 | 63,000.00 | 156,291 |
| 2025-02-27 | 6,810.00 | 6,900.00 | 6,550.00 | 6,630.00 | 66,300.00 | 146,017 |
| 2025-02-26 | 6,900.00 | 7,100.00 | 6,750.00 | 6,820.00 | 68,200.00 | 206,899 |
| 2025-02-25 | 7,400.00 | 7,640.00 | 6,970.00 | 7,010.00 | 70,100.00 | 137,715 |
| 2025-02-24 | 7,460.00 | 7,540.00 | 7,200.00 | 7,400.00 | 74,000.00 | 143,197 |
| 2025-02-21 | 7,740.00 | 7,990.00 | 7,410.00 | 7,630.00 | 76,300.00 | 166,422 |
| 2025-02-20 | 7,080.00 | 8,120.00 | 6,880.00 | 7,680.00 | 76,800.00 | 442,762 |
| 2025-02-19 | 6,650.00 | 7,210.00 | 6,610.00 | 7,040.00 | 70,400.00 | 288,386 |
| 2025-02-18 | 7,040.00 | 7,170.00 | 6,750.00 | 6,770.00 | 67,700.00 | 141,087 |
| 2025-02-17 | 6,900.00 | 7,280.00 | 6,600.00 | 7,010.00 | 70,100.00 | 323,965 |
| 2025-02-14 | 7,330.00 | 7,330.00 | 7,050.00 | 7,220.00 | 72,200.00 | 89,713 |
| 2025-02-13 | 7,160.00 | 7,320.00 | 7,110.00 | 7,310.00 | 73,100.00 | 107,731 |
| 2025-02-12 | 6,920.00 | 7,350.00 | 6,850.00 | 7,020.00 | 70,200.00 | 168,811 |
| 2025-02-11 | 7,170.00 | 7,170.00 | 6,630.00 | 6,910.00 | 69,100.00 | 167,651 |
| 2025-02-10 | 6,680.00 | 7,100.00 | 6,500.00 | 7,000.00 | 70,000.00 | 152,458 |
| 2025-02-07 | 6,770.00 | 7,250.00 | 6,670.00 | 6,940.00 | 69,400.00 | 177,974 |
| 2025-02-06 | 6,820.00 | 6,910.00 | 6,500.00 | 6,830.00 | 68,300.00 | 160,997 |
| 2025-02-05 | 6,450.00 | 6,990.00 | 6,170.00 | 6,830.00 | 68,300.00 | 246,866 |
| 2025-02-04 | 7,100.00 | 7,130.00 | 6,580.00 | 6,590.00 | 65,900.00 | 117,953 |
| 2025-02-03 | 7,340.00 | 7,380.00 | 6,780.00 | 6,870.00 | 68,700.00 | 149,675 |
| 2025-01-31 | 7,600.00 | 7,780.00 | 7,400.00 | 7,450.00 | 74,500.00 | 118,136 |
| 2025-01-24 | 7,980.00 | 8,050.00 | 7,760.00 | 7,800.00 | 78,000.00 | 95,942 |
| 2025-01-23 | 8,310.00 | 8,400.00 | 7,960.00 | 7,980.00 | 79,800.00 | 116,924 |
| 2025-01-22 | 8,610.00 | 8,830.00 | 8,230.00 | 8,400.00 | 84,000.00 | 146,241 |
| 2025-01-21 | 9,130.00 | 9,200.00 | 8,450.00 | 8,730.00 | 87,300.00 | 179,178 |
| 2025-01-20 | 8,800.00 | 9,410.00 | 8,740.00 | 9,260.00 | 92,600.00 | 124,166 |
| 2025-01-17 | 8,780.00 | 8,970.00 | 8,640.00 | 8,760.00 | 87,600.00 | 84,850 |
| 2025-01-16 | 9,100.00 | 9,300.00 | 8,960.00 | 8,970.00 | 89,700.00 | 72,923 |
| 2025-01-15 | 9,150.00 | 9,250.00 | 8,740.00 | 8,840.00 | 88,400.00 | 68,080 |
| 2025-01-14 | 8,830.00 | 9,080.00 | 8,770.00 | 9,060.00 | 90,600.00 | 94,877 |
| 2025-01-13 | 8,750.00 | 8,870.00 | 8,550.00 | 8,830.00 | 88,300.00 | 68,244 |
| 2025-01-10 | 9,190.00 | 9,190.00 | 8,690.00 | 8,800.00 | 88,000.00 | 62,302 |
| 2025-01-09 | 8,880.00 | 9,170.00 | 8,530.00 | 9,070.00 | 90,700.00 | 125,259 |
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.