Jeong Moon Information. Co., Ltd (KOSDAQ:033050)
South Korea flag South Korea · Delayed Price · Currency is KRW
809.00
+3.00 (0.37%)
At close: Oct 10, 2025

Jeong Moon Information. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025810.00812.00800.00809.00809.000.37%7,911
Oct 2, 2025808.00817.00805.00806.00806.00-0.25%34,854
Oct 1, 2025822.00823.00808.00808.00808.00-1.82%16,700
Sep 30, 2025830.00830.00814.00823.00823.000.86%28,496
Sep 29, 2025812.00819.00810.00816.00816.00-0.37%12,209
Sep 26, 2025820.00832.00803.00819.00819.00-0.73%45,445
Sep 25, 2025827.00828.00821.00825.00825.00-0.24%12,430
Sep 24, 2025828.00828.00819.00827.00827.00-0.12%34,104
Sep 23, 2025836.00870.00825.00828.00828.00-1.43%24,182
Sep 22, 2025831.00860.00818.00840.00840.000.36%43,938
Sep 19, 2025836.00849.00833.00837.00837.000.12%8,403
Sep 18, 2025833.00841.00832.00836.00836.000.36%16,792
Sep 17, 2025849.00849.00826.00833.00833.000.85%9,564
Sep 16, 2025865.00865.00826.00826.00826.00-2.13%9,924
Sep 15, 2025871.00871.00844.00844.00844.00-3.10%25,878
Sep 12, 2025859.00875.00857.00871.00871.000.81%4,031
Sep 11, 2025864.00872.00859.00864.00864.00-2,428
Sep 10, 2025877.00881.00864.00864.00864.00-1.48%27,288
Sep 9, 2025856.00878.00856.00877.00877.001.50%43,176
Sep 8, 2025857.00865.00851.00864.00864.000.82%6,625
Sep 5, 2025847.00859.00847.00857.00857.001.18%5,344
Sep 4, 2025845.00853.00845.00847.00847.00-17,751
Sep 3, 2025829.00848.00828.00847.00847.002.17%28,742
Sep 2, 2025821.00830.00815.00829.00829.000.97%44,198
Sep 1, 2025839.00839.00820.00821.00821.00-2.15%31,592
Aug 29, 2025848.00848.00836.00839.00839.00-1.06%11,302
Aug 28, 2025842.00848.00839.00848.00848.000.71%4,340
Aug 27, 2025862.00862.00842.00842.00842.00-1.75%14,638
Aug 26, 2025857.00860.00849.00857.00857.00-8,694
Aug 25, 2025844.00862.00836.00857.00857.001.54%27,789
Aug 22, 2025837.00845.00837.00844.00844.000.84%13,744
Aug 21, 2025833.00839.00825.00837.00837.000.24%13,922
Aug 20, 2025841.00841.00825.00835.00835.00-0.71%16,094
Aug 19, 2025862.00862.00829.00841.00841.00-2.44%63,364
Aug 18, 2025866.00881.00857.00862.00862.00-2.16%25,838
Aug 14, 2025880.00891.00873.00881.00881.000.11%3,364
Aug 13, 2025868.00889.00868.00880.00880.001.38%19,193
Aug 12, 2025883.00885.00861.00868.00868.00-1.70%42,232
Aug 11, 2025885.00885.00868.00883.00883.00-1.12%3,753
Aug 8, 2025875.00894.00866.00893.00893.002.17%6,630
Aug 7, 2025879.00879.00870.00874.00874.00-0.57%4,440
Aug 6, 2025871.00881.00871.00879.00879.000.92%7,783
Aug 5, 2025865.00875.00857.00871.00871.000.69%9,628
Aug 4, 2025858.00880.00850.00865.00865.00-0.12%23,755
Aug 1, 2025910.00910.00866.00866.00866.00-3.35%13,220
Jul 31, 2025893.00900.00885.00896.00896.001.24%10,185
Jul 30, 2025876.00893.00864.00885.00885.001.03%8,482
Jul 29, 2025865.00881.00856.00876.00876.000.57%39,418
Jul 28, 2025876.00884.00870.00871.00871.00-1.47%23,987
Jul 25, 2025903.00904.00882.00884.00884.00-1.34%11,995