JOONGANG DNM Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 8,450.00 | 8,760.00 | 8,340.00 | 8,710.00 | 87,100.00 | 71,820 |
| 2025-01-07 | 8,900.00 | 8,920.00 | 8,390.00 | 8,510.00 | 85,100.00 | 85,118 |
| 2025-01-06 | 8,600.00 | 8,840.00 | 8,540.00 | 8,660.00 | 86,600.00 | 80,134 |
| 2025-01-03 | 8,120.00 | 8,620.00 | 8,120.00 | 8,540.00 | 85,400.00 | 114,361 |
| 2025-01-02 | 8,390.00 | 8,470.00 | 8,090.00 | 8,150.00 | 81,500.00 | 72,785 |
| 2024-12-30 | 8,040.00 | 8,750.00 | 7,900.00 | 8,390.00 | 83,900.00 | 187,767 |
| 2024-12-27 | 8,370.00 | 8,510.00 | 7,950.00 | 8,090.00 | 80,900.00 | 99,702 |
| 2024-12-26 | 8,730.00 | 8,800.00 | 8,400.00 | 8,540.00 | 85,400.00 | 91,010 |
| 2024-12-24 | 8,810.00 | 9,060.00 | 8,530.00 | 8,730.00 | 87,300.00 | 123,100 |
| 2024-12-23 | 7,770.00 | 8,940.00 | 7,740.00 | 8,810.00 | 88,100.00 | 224,810 |
| 2024-12-20 | 8,090.00 | 8,090.00 | 7,680.00 | 7,850.00 | 78,500.00 | 124,921 |
| 2024-12-19 | 7,800.00 | 8,070.00 | 7,750.00 | 7,920.00 | 79,200.00 | 70,450 |
| 2024-12-18 | 8,080.00 | 8,220.00 | 7,970.00 | 8,140.00 | 81,400.00 | 69,278 |
| 2024-12-17 | 8,600.00 | 8,600.00 | 7,900.00 | 8,080.00 | 80,800.00 | 106,263 |
| 2024-12-16 | 8,390.00 | 8,590.00 | 8,320.00 | 8,480.00 | 84,800.00 | 59,762 |
| 2024-12-13 | 8,420.00 | 8,480.00 | 7,960.00 | 8,280.00 | 82,800.00 | 96,448 |
| 2024-12-12 | 8,300.00 | 8,540.00 | 8,030.00 | 8,490.00 | 84,900.00 | 90,789 |
| 2024-12-11 | 8,200.00 | 8,480.00 | 8,050.00 | 8,090.00 | 80,900.00 | 62,318 |
| 2024-12-10 | 7,900.00 | 8,300.00 | 7,850.00 | 8,200.00 | 82,000.00 | 100,520 |
| 2024-12-09 | 8,220.00 | 8,350.00 | 7,550.00 | 7,660.00 | 76,600.00 | 198,523 |
| 2024-12-06 | 8,570.00 | 8,900.00 | 8,210.00 | 8,710.00 | 87,100.00 | 123,016 |
| 2024-12-05 | 9,240.00 | 9,390.00 | 8,700.00 | 8,770.00 | 87,700.00 | 104,132 |
| 2024-12-04 | 9,140.00 | 9,950.00 | 9,010.00 | 9,240.00 | 92,400.00 | 249,496 |
| 2024-12-03 | 8,500.00 | 9,560.00 | 8,500.00 | 9,540.00 | 95,400.00 | 294,986 |
| 2024-12-02 | 8,390.00 | 9,690.00 | 8,350.00 | 8,610.00 | 86,100.00 | 307,139 |
| 2024-11-29 | 8,710.00 | 8,750.00 | 8,150.00 | 8,300.00 | 83,000.00 | 158,889 |
| 2024-11-28 | 8,720.00 | 9,030.00 | 8,600.00 | 8,790.00 | 87,900.00 | 84,524 |
| 2024-11-27 | 8,840.00 | 9,010.00 | 8,500.00 | 8,780.00 | 87,800.00 | 120,631 |
| 2024-11-26 | 9,480.00 | 9,480.00 | 8,800.00 | 9,020.00 | 90,200.00 | 124,573 |
| 2024-11-25 | 9,110.00 | 9,450.00 | 8,830.00 | 9,450.00 | 94,500.00 | 91,193 |
| 2024-11-22 | 9,310.00 | 9,670.00 | 8,900.00 | 8,980.00 | 89,800.00 | 143,073 |
| 2024-11-21 | 9,020.00 | 9,920.00 | 9,020.00 | 9,450.00 | 94,500.00 | 125,025 |
| 2024-11-20 | 8,860.00 | 9,350.00 | 8,710.00 | 9,140.00 | 91,400.00 | 103,109 |
| 2024-11-19 | 8,510.00 | 8,900.00 | 8,320.00 | 8,900.00 | 89,000.00 | 126,085 |
| 2024-11-18 | 8,560.00 | 8,900.00 | 8,080.00 | 8,540.00 | 85,400.00 | 146,057 |
| 2024-11-15 | 7,450.00 | 8,920.00 | 6,920.00 | 8,560.00 | 85,600.00 | 585,187 |
| 2024-11-14 | 9,310.00 | 9,330.00 | 8,490.00 | 8,550.00 | 85,500.00 | 208,315 |
| 2024-11-13 | 9,990.00 | 10,090.00 | 9,150.00 | 9,170.00 | 91,700.00 | 231,777 |
| 2024-11-12 | 10,100.00 | 10,410.00 | 9,830.00 | 10,190.00 | 101,900.00 | 157,936 |
| 2024-11-11 | 10,530.00 | 10,690.00 | 10,000.00 | 10,200.00 | 102,000.00 | 181,243 |
| 2024-11-08 | 10,640.00 | 11,000.00 | 10,430.00 | 10,530.00 | 105,300.00 | 110,348 |
| 2024-11-07 | 10,690.00 | 10,750.00 | 10,290.00 | 10,540.00 | 105,400.00 | 125,543 |
| 2024-11-06 | 11,330.00 | 11,480.00 | 10,340.00 | 10,700.00 | 107,000.00 | 329,085 |
| 2024-11-05 | 12,050.00 | 12,050.00 | 11,250.00 | 11,330.00 | 113,300.00 | 98,778 |
| 2024-11-04 | 11,620.00 | 12,110.00 | 11,300.00 | 11,860.00 | 118,600.00 | 128,401 |
| 2024-11-01 | 11,470.00 | 11,840.00 | 11,080.00 | 11,620.00 | 116,200.00 | 176,399 |
| 2024-10-31 | 10,930.00 | 11,690.00 | 10,890.00 | 11,620.00 | 116,200.00 | 164,814 |
| 2024-10-30 | 11,370.00 | 11,430.00 | 11,040.00 | 11,080.00 | 110,800.00 | 106,645 |
| 2024-10-29 | 11,750.00 | 11,990.00 | 11,210.00 | 11,460.00 | 114,600.00 | 136,617 |
| 2024-10-28 | 11,530.00 | 11,990.00 | 11,400.00 | 11,880.00 | 118,800.00 | 106,967 |
| 2024-10-25 | 12,230.00 | 12,450.00 | 11,640.00 | 11,660.00 | 116,600.00 | 121,380 |
| 2024-10-24 | 12,730.00 | 12,870.00 | 11,750.00 | 11,960.00 | 119,600.00 | 169,602 |
| 2024-10-23 | 12,490.00 | 12,590.00 | 11,740.00 | 12,410.00 | 124,100.00 | 199,169 |
| 2024-10-22 | 12,980.00 | 13,030.00 | 12,210.00 | 12,400.00 | 124,000.00 | 142,195 |
| 2024-10-21 | 12,400.00 | 13,090.00 | 12,180.00 | 12,950.00 | 129,500.00 | 211,676 |
| 2024-10-18 | 13,020.00 | 13,260.00 | 12,290.00 | 12,500.00 | 125,000.00 | 230,746 |
| 2024-10-17 | 13,700.00 | 13,930.00 | 12,890.00 | 12,970.00 | 129,700.00 | 233,714 |
| 2024-10-16 | 14,310.00 | 14,720.00 | 13,390.00 | 13,690.00 | 136,900.00 | 307,329 |
| 2024-10-15 | 14,920.00 | 15,950.00 | 14,170.00 | 14,200.00 | 142,000.00 | 512,079 |
| 2024-10-14 | 14,830.00 | 15,340.00 | 14,090.00 | 15,160.00 | 151,600.00 | 433,511 |
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.