JOONGANG DNM Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 14,850.00 | 15,940.00 | 14,460.00 | 14,920.00 | 149,200.00 | 758,417 |
| 2024-10-10 | 13,170.00 | 15,120.00 | 12,790.00 | 14,840.00 | 148,400.00 | 1,117,993 |
| 2024-10-08 | 12,190.00 | 12,870.00 | 11,910.00 | 12,480.00 | 124,800.00 | 357,932 |
| 2024-10-07 | 10,850.00 | 12,390.00 | 10,800.00 | 12,190.00 | 121,900.00 | 841,148 |
| 2024-10-04 | 10,100.00 | 10,430.00 | 9,960.00 | 10,100.00 | 101,000.00 | 94,417 |
| 2024-10-02 | 9,940.00 | 10,200.00 | 9,910.00 | 10,100.00 | 101,000.00 | 64,848 |
| 2024-09-30 | 10,480.00 | 10,480.00 | 10,030.00 | 10,040.00 | 100,400.00 | 200,882 |
| 2024-09-27 | 10,630.00 | 10,760.00 | 10,340.00 | 10,660.00 | 106,600.00 | 128,412 |
| 2024-09-26 | 10,520.00 | 10,710.00 | 10,370.00 | 10,630.00 | 106,300.00 | 132,215 |
| 2024-09-25 | 10,950.00 | 10,980.00 | 10,300.00 | 10,500.00 | 105,000.00 | 108,766 |
| 2024-09-24 | 10,730.00 | 11,290.00 | 10,720.00 | 10,830.00 | 108,300.00 | 100,905 |
| 2024-09-23 | 11,100.00 | 11,100.00 | 10,670.00 | 10,800.00 | 108,000.00 | 89,233 |
| 2024-09-20 | 10,850.00 | 11,320.00 | 10,620.00 | 11,200.00 | 112,000.00 | 296,437 |
| 2024-09-19 | 10,740.00 | 10,900.00 | 10,340.00 | 10,710.00 | 107,100.00 | 73,891 |
| 2024-09-13 | 10,650.00 | 11,100.00 | 10,480.00 | 10,570.00 | 105,700.00 | 87,383 |
| 2024-09-12 | 10,390.00 | 11,000.00 | 10,300.00 | 10,450.00 | 104,500.00 | 142,061 |
| 2024-09-11 | 9,910.00 | 10,470.00 | 9,910.00 | 10,090.00 | 100,900.00 | 114,917 |
| 2024-09-10 | 10,180.00 | 10,550.00 | 9,900.00 | 10,100.00 | 101,000.00 | 69,161 |
| 2024-09-09 | 9,750.00 | 10,340.00 | 9,700.00 | 10,070.00 | 100,700.00 | 117,467 |
| 2024-09-06 | 10,560.00 | 10,610.00 | 9,870.00 | 10,140.00 | 101,400.00 | 208,916 |
| 2024-09-05 | 11,100.00 | 11,280.00 | 10,530.00 | 10,610.00 | 106,100.00 | 121,157 |
| 2024-09-04 | 10,770.00 | 10,950.00 | 10,450.00 | 10,700.00 | 107,000.00 | 176,710 |
| 2024-09-03 | 11,740.00 | 11,790.00 | 11,180.00 | 11,240.00 | 112,400.00 | 85,959 |
| 2024-09-02 | 11,900.00 | 12,150.00 | 11,220.00 | 11,600.00 | 116,000.00 | 247,617 |
| 2024-08-30 | 11,610.00 | 12,340.00 | 11,260.00 | 11,920.00 | 119,200.00 | 419,000 |
| 2024-08-29 | 10,990.00 | 11,500.00 | 10,770.00 | 11,450.00 | 114,500.00 | 153,691 |
| 2024-08-28 | 11,130.00 | 11,250.00 | 10,720.00 | 10,990.00 | 109,900.00 | 116,648 |
| 2024-08-27 | 10,550.00 | 11,400.00 | 10,460.00 | 11,280.00 | 112,800.00 | 164,448 |
| 2024-08-26 | 10,460.00 | 10,950.00 | 10,370.00 | 10,790.00 | 107,900.00 | 169,425 |
| 2024-08-23 | 10,300.00 | 11,050.00 | 9,680.00 | 10,460.00 | 104,600.00 | 499,254 |
| 2024-08-22 | 10,860.00 | 10,950.00 | 10,220.00 | 10,550.00 | 105,500.00 | 224,340 |
| 2024-08-21 | 10,930.00 | 11,180.00 | 10,660.00 | 10,840.00 | 108,400.00 | 88,781 |
| 2024-08-20 | 11,050.00 | 11,370.00 | 10,500.00 | 11,070.00 | 110,700.00 | 189,828 |
| 2024-08-19 | 11,700.00 | 11,850.00 | 10,850.00 | 10,870.00 | 108,700.00 | 196,843 |
| 2024-08-16 | 11,310.00 | 12,060.00 | 11,310.00 | 11,710.00 | 117,100.00 | 192,572 |
| 2024-08-14 | 10,940.00 | 11,420.00 | 10,810.00 | 11,200.00 | 112,000.00 | 166,236 |
| 2024-08-13 | 11,180.00 | 11,580.00 | 10,660.00 | 10,850.00 | 108,500.00 | 180,173 |
| 2024-08-12 | 11,610.00 | 11,690.00 | 10,740.00 | 11,240.00 | 112,400.00 | 314,939 |
| 2024-08-09 | 11,880.00 | 12,100.00 | 11,430.00 | 11,520.00 | 115,200.00 | 127,912 |
| 2024-08-08 | 12,020.00 | 12,150.00 | 11,480.00 | 11,710.00 | 117,100.00 | 162,520 |
| 2024-08-07 | 11,990.00 | 12,630.00 | 11,750.00 | 12,430.00 | 124,300.00 | 162,217 |
| 2024-08-06 | 12,460.00 | 12,900.00 | 12,010.00 | 12,160.00 | 121,600.00 | 210,918 |
| 2024-08-05 | 12,500.00 | 12,970.00 | 11,580.00 | 12,330.00 | 123,300.00 | 351,366 |
| 2024-08-02 | 13,290.00 | 13,660.00 | 13,000.00 | 13,290.00 | 132,900.00 | 155,944 |
| 2024-08-01 | 13,070.00 | 14,190.00 | 12,830.00 | 13,790.00 | 137,900.00 | 242,616 |
| 2024-07-31 | 12,690.00 | 13,120.00 | 11,700.00 | 13,080.00 | 130,800.00 | 157,924 |
| 2024-07-30 | 13,100.00 | 13,260.00 | 12,690.00 | 12,790.00 | 127,900.00 | 161,685 |
| 2024-07-29 | 12,490.00 | 13,420.00 | 12,200.00 | 13,090.00 | 130,900.00 | 490,797 |
| 2024-07-26 | 11,300.00 | 11,870.00 | 10,250.00 | 11,750.00 | 117,500.00 | 488,623 |
| 2024-07-25 | 11,420.00 | 11,880.00 | 10,750.00 | 11,300.00 | 113,000.00 | 177,326 |
| 2024-07-24 | 12,260.00 | 12,520.00 | 11,720.00 | 11,890.00 | 118,900.00 | 137,293 |
| 2024-07-23 | 12,400.00 | 12,860.00 | 12,120.00 | 12,330.00 | 123,300.00 | 172,547 |
| 2024-07-22 | 12,650.00 | 12,930.00 | 11,780.00 | 12,100.00 | 121,000.00 | 206,512 |
| 2024-07-19 | 12,460.00 | 13,160.00 | 12,310.00 | 12,630.00 | 126,300.00 | 288,274 |
| 2024-07-18 | 12,020.00 | 13,160.00 | 11,810.00 | 12,310.00 | 123,100.00 | 448,811 |
| 2024-07-17 | 11,090.00 | 13,490.00 | 10,550.00 | 12,480.00 | 124,800.00 | 1,232,044 |
| 2024-07-16 | 11,500.00 | 11,750.00 | 10,740.00 | 11,090.00 | 110,900.00 | 527,891 |
| 2024-07-15 | 12,280.00 | 12,520.00 | 11,550.00 | 11,900.00 | 119,000.00 | 308,595 |
| 2024-07-12 | 10,700.00 | 12,430.00 | 10,590.00 | 12,160.00 | 121,600.00 | 1,202,074 |
| 2024-07-11 | 10,430.00 | 10,910.00 | 10,240.00 | 10,700.00 | 107,000.00 | 318,103 |
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.